Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.330 | 4.540 | 4.020 | 4.360 | 25,400 | +0.11(+2.47%) |
Dec 30, 2019 | 4.260 | 4.300 | 4.210 | 4.255 | 7,508 | -0.01(-0.35%) |
Dec 27, 2019 | 4.210 | 4.270 | 4.210 | 4.270 | 1,200 | -0.02(-0.47%) |
Dec 26, 2019 | 4.210 | 4.290 | 4.210 | 4.290 | 6,087 | +0.06(+1.39%) |
Dec 24, 2019 | 4.210 | 4.231 | 4.210 | 4.231 | 1,300 | -0.02(-0.42%) |
Dec 23, 2019 | 4.210 | 4.250 | 4.210 | 4.249 | 6,212 | +0.03(+0.69%) |
Dec 20, 2019 | 4.210 | 4.276 | 4.210 | 4.220 | 3,900 | +0.00(+0.00%) |
Dec 19, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 1,200 | -0.04(-0.94%) |
Dec 18, 2019 | 4.320 | 4.320 | 4.210 | 4.260 | 3,526 | -0.06(-1.31%) |
Dec 17, 2019 | 4.340 | 4.340 | 4.316 | 4.316 | 364 | +0.06(+1.31%) |
Dec 16, 2019 | 4.240 | 4.295 | 4.220 | 4.260 | 5,227 | -0.12(-2.73%) |
Dec 13, 2019 | 4.380 | 4.380 | 4.380 | 72 | +0.00(+0.00%) | |
Dec 12, 2019 | 4.430 | 4.430 | 4.264 | 4.380 | 2,575 | -0.05(-1.13%) |
Dec 11, 2019 | 4.470 | 4.470 | 4.300 | 4.430 | 7,253 | +0.08(+1.82%) |
Dec 10, 2019 | 4.420 | 4.420 | 4.260 | 4.351 | 8,021 | -0.05(-1.12%) |
Dec 09, 2019 | 4.350 | 4.400 | 4.350 | 4.400 | 2,199 | +0.12(+2.79%) |
Dec 06, 2019 | 4.210 | 4.300 | 4.210 | 4.281 | 3,300 | +0.05(+1.26%) |
Dec 05, 2019 | 4.331 | 4.331 | 4.227 | 4.227 | 481 | -0.01(-0.30%) |
Dec 04, 2019 | 4.370 | 4.370 | 4.240 | 4.240 | 5,926 | +0.03(+0.71%) |
Dec 03, 2019 | 4.170 | 4.360 | 4.170 | 4.210 | 6,129 | -0.27(-6.03%) |
Dec 02, 2019 | 4.520 | 4.710 | 4.380 | 4.480 | 2,233 | -0.11(-2.40%) |
Nov 29, 2019 | 4.590 | 4.590 | 4.590 | 11 | +0.00(+0.00%) | |
Nov 27, 2019 | 4.450 | 4.590 | 4.450 | 4.590 | 2,100 | +0.23(+5.21%) |
Nov 26, 2019 | 4.320 | 4.399 | 4.310 | 4.363 | 6,921 | +0.04(+1.00%) |
Nov 25, 2019 | 4.300 | 4.490 | 4.300 | 4.320 | 7,696 | -0.15(-3.39%) |
Nov 22, 2019 | 4.420 | 4.471 | 4.420 | 4.471 | 200 | -0.12(-2.59%) |
Nov 21, 2019 | 4.519 | 4.590 | 4.519 | 4.590 | 701 | +0.00(+0.00%) |
Nov 20, 2019 | 4.590 | 4.590 | 4.484 | 4.590 | 561 | -0.01(-0.22%) |
Nov 19, 2019 | 4.870 | 4.870 | 4.560 | 4.600 | 70,659 | -0.28(-5.74%) |
Nov 18, 2019 | 4.760 | 4.999 | 4.760 | 4.880 | 99,860 | +0.58(+13.49%) |
Nov 15, 2019 | 4.220 | 4.300 | 4.220 | 4.300 | 3,600 | +0.00(+0.00%) |
Nov 14, 2019 | 4.280 | 4.350 | 4.280 | 4.300 | 868 | +0.07(+1.56%) |
Nov 13, 2019 | 4.234 | 4.234 | 4.234 | 4.234 | 842 | +0.14(+3.52%) |
Nov 12, 2019 | 4.020 | 4.270 | 4.020 | 4.090 | 1,686 | -0.03(-0.73%) |
Nov 11, 2019 | 4.110 | 4.120 | 4.020 | 4.120 | 10,826 | -0.08(-1.89%) |
Nov 08, 2019 | 4.138 | 4.230 | 4.138 | 4.199 | 2,100 | +0.01(+0.32%) |
Nov 07, 2019 | 4.490 | 4.490 | 4.110 | 4.186 | 2,006 | -0.01(-0.33%) |
Nov 06, 2019 | 4.200 | 4.330 | 4.120 | 4.200 | 5,424 | -0.14(-3.20%) |
Nov 05, 2019 | 4.437 | 4.437 | 4.339 | 4.339 | 1,175 | -0.09(-2.06%) |
Nov 04, 2019 | 4.350 | 4.536 | 4.330 | 4.430 | 13,314 | -0.07(-1.66%) |
Nov 01, 2019 | 4.503 | 4.580 | 4.503 | 4.505 | 1,100 | +0.05(+1.23%) |
Oct 31, 2019 | 4.400 | 4.521 | 4.400 | 4.450 | 6,107 | -0.01(-0.30%) |
Oct 30, 2019 | 4.460 | 4.464 | 4.440 | 4.464 | 1,954 | -0.01(-0.15%) |
Oct 29, 2019 | 4.560 | 4.560 | 4.450 | 4.470 | 3,076 | -0.09(-1.97%) |
Oct 28, 2019 | 4.620 | 4.620 | 4.450 | 4.560 | 9,364 | +0.05(+1.13%) |
Oct 25, 2019 | 4.420 | 4.509 | 4.420 | 4.509 | 1,600 | -0.02(-0.47%) |
Oct 24, 2019 | 4.550 | 4.565 | 4.450 | 4.530 | 14,116 | -0.02(-0.44%) |
Oct 23, 2019 | 4.630 | 4.630 | 4.469 | 4.550 | 7,991 | -0.06(-1.22%) |
Oct 22, 2019 | 4.500 | 4.630 | 3.810 | 4.606 | 26,925 | +0.13(+2.94%) |
Oct 21, 2019 | 4.460 | 4.550 | 4.459 | 4.475 | 4,274 | +0.02(+0.51%) |
Oct 18, 2019 | 4.470 | 4.470 | 4.430 | 4.452 | 5,100 | -0.02(-0.40%) |
Oct 17, 2019 | 4.463 | 4.470 | 4.463 | 4.470 | 803 | -0.12(-2.61%) |
Oct 16, 2019 | 4.460 | 4.630 | 4.460 | 4.590 | 583 | +0.14(+3.15%) |
Oct 15, 2019 | 4.470 | 4.470 | 4.400 | 4.450 | 3,416 | -0.07(-1.55%) |
Oct 14, 2019 | 4.550 | 4.587 | 4.520 | 4.520 | 2,302 | -0.03(-0.66%) |
Oct 11, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 400 | +0.03(+0.66%) |
Oct 10, 2019 | 4.700 | 4.700 | 4.520 | 4.520 | 2,575 | -0.05(-1.19%) |
Oct 09, 2019 | 4.550 | 4.574 | 4.550 | 4.574 | 561 | +0.03(+0.76%) |
Oct 08, 2019 | 4.640 | 4.640 | 4.540 | 4.540 | 652 | -0.01(-0.12%) |
Oct 07, 2019 | 4.640 | 4.640 | 4.510 | 4.545 | 5,426 | -0.04(-0.97%) |
Oct 04, 2019 | 4.830 | 4.830 | 4.570 | 4.590 | 2,400 | +0.08(+1.77%) |
Oct 03, 2019 | 4.510 | 4.510 | 4.510 | 227 | +0.00(+0.00%) | |
Oct 02, 2019 | 4.810 | 4.810 | 4.500 | 4.510 | 2,365 | -0.33(-6.91%) |