Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.460 | 4.720 | 4.370 | 4.660 | 90,300 | +0.20(+4.48%) |
Dec 30, 2019 | 4.500 | 4.550 | 4.330 | 4.460 | 84,797 | -0.04(-0.89%) |
Dec 27, 2019 | 4.570 | 4.610 | 4.500 | 4.500 | 38,700 | -0.10(-2.17%) |
Dec 26, 2019 | 4.680 | 4.720 | 4.540 | 4.600 | 47,879 | -0.11(-2.34%) |
Dec 24, 2019 | 4.890 | 4.890 | 4.620 | 4.710 | 48,000 | -0.18(-3.68%) |
Dec 23, 2019 | 4.710 | 4.949 | 4.578 | 4.890 | 105,158 | +0.20(+4.26%) |
Dec 20, 2019 | 4.640 | 4.800 | 4.550 | 4.690 | 198,800 | +0.01(+0.21%) |
Dec 19, 2019 | 4.870 | 4.870 | 4.610 | 4.680 | 60,108 | -0.19(-3.90%) |
Dec 18, 2019 | 4.670 | 4.990 | 4.600 | 4.870 | 121,204 | +0.17(+3.62%) |
Dec 17, 2019 | 4.700 | 4.750 | 4.610 | 4.700 | 98,176 | -0.03(-0.63%) |
Dec 16, 2019 | 4.810 | 4.850 | 4.660 | 4.730 | 62,175 | -0.10(-2.07%) |
Dec 13, 2019 | 4.810 | 4.910 | 4.800 | 4.830 | 30,500 | -0.03(-0.62%) |
Dec 12, 2019 | 4.900 | 4.900 | 4.760 | 4.860 | 42,596 | -0.12(-2.41%) |
Dec 11, 2019 | 4.910 | 5.027 | 4.770 | 4.980 | 24,536 | +0.04(+0.81%) |
Dec 10, 2019 | 4.850 | 4.980 | 4.760 | 4.940 | 19,507 | +0.00(+0.00%) |
Dec 09, 2019 | 4.910 | 4.960 | 4.790 | 4.940 | 30,012 | +0.05(+1.02%) |
Dec 06, 2019 | 4.700 | 5.020 | 4.600 | 4.890 | 72,200 | +0.19(+4.04%) |
Dec 05, 2019 | 4.950 | 4.950 | 4.640 | 4.700 | 48,117 | -0.16(-3.29%) |
Dec 04, 2019 | 4.730 | 4.870 | 4.650 | 4.860 | 68,654 | +0.12(+2.53%) |
Dec 03, 2019 | 4.660 | 4.750 | 4.470 | 4.740 | 69,892 | +0.08(+1.72%) |
Dec 02, 2019 | 4.330 | 4.690 | 4.289 | 4.660 | 74,769 | +0.18(+4.02%) |
Nov 29, 2019 | 4.350 | 4.480 | 4.180 | 4.480 | 69,700 | +0.16(+3.70%) |
Nov 27, 2019 | 4.350 | 4.550 | 4.250 | 4.320 | 16,600 | +0.01(+0.23%) |
Nov 26, 2019 | 4.140 | 4.340 | 4.100 | 4.310 | 17,746 | +0.18(+4.36%) |
Nov 25, 2019 | 4.150 | 4.360 | 4.070 | 4.130 | 16,322 | -0.04(-0.96%) |
Nov 22, 2019 | 4.280 | 4.320 | 3.980 | 4.170 | 63,000 | -0.09(-2.11%) |
Nov 21, 2019 | 4.370 | 4.520 | 4.230 | 4.260 | 23,164 | -0.12(-2.74%) |
Nov 20, 2019 | 4.520 | 4.640 | 4.380 | 4.380 | 48,409 | -0.11(-2.45%) |
Nov 19, 2019 | 4.300 | 4.500 | 4.270 | 4.490 | 25,501 | +0.12(+2.75%) |
Nov 18, 2019 | 4.300 | 4.480 | 4.240 | 4.370 | 45,725 | +0.07(+1.63%) |
Nov 15, 2019 | 4.410 | 4.440 | 4.210 | 4.300 | 55,100 | -0.19(-4.23%) |
Nov 14, 2019 | 4.380 | 4.510 | 4.230 | 4.490 | 43,877 | +0.14(+3.22%) |
Nov 13, 2019 | 4.450 | 4.540 | 4.250 | 4.350 | 12,585 | -0.07(-1.58%) |
Nov 12, 2019 | 4.450 | 4.455 | 4.310 | 4.420 | 35,958 | -0.06(-1.34%) |
Nov 11, 2019 | 4.640 | 4.640 | 4.350 | 4.480 | 90,650 | -0.20(-4.27%) |
Nov 08, 2019 | 4.650 | 4.750 | 4.460 | 4.680 | 57,300 | -0.01(-0.21%) |
Nov 07, 2019 | 4.730 | 4.750 | 4.540 | 4.690 | 53,469 | +0.01(+0.21%) |
Nov 06, 2019 | 4.600 | 4.690 | 4.430 | 4.680 | 35,717 | +0.08(+1.74%) |
Nov 05, 2019 | 4.500 | 4.740 | 4.385 | 4.600 | 62,101 | +0.10(+2.22%) |
Nov 04, 2019 | 4.460 | 4.640 | 4.260 | 4.500 | 48,835 | +0.04(+0.90%) |
Nov 01, 2019 | 4.770 | 4.860 | 4.400 | 4.460 | 51,500 | -0.21(-4.50%) |
Oct 31, 2019 | 4.820 | 4.840 | 4.330 | 4.670 | 106,124 | -0.13(-2.71%) |
Oct 30, 2019 | 4.877 | 4.877 | 4.580 | 4.800 | 49,593 | -0.05(-1.03%) |
Oct 29, 2019 | 5.320 | 5.360 | 4.815 | 4.850 | 50,151 | -0.46(-8.66%) |
Oct 28, 2019 | 5.250 | 5.400 | 5.100 | 5.310 | 95,446 | +0.06(+1.14%) |
Oct 25, 2019 | 4.910 | 5.280 | 4.910 | 5.250 | 81,500 | +0.31(+6.28%) |
Oct 24, 2019 | 4.500 | 5.050 | 4.430 | 4.940 | 351,032 | +0.47(+10.51%) |
Oct 23, 2019 | 4.390 | 4.510 | 4.220 | 4.470 | 103,088 | +0.05(+1.13%) |
Oct 22, 2019 | 4.340 | 4.470 | 4.280 | 4.420 | 56,230 | +0.06(+1.38%) |
Oct 21, 2019 | 4.430 | 4.500 | 4.270 | 4.360 | 51,691 | -0.04(-0.91%) |
Oct 18, 2019 | 4.120 | 4.430 | 4.110 | 4.400 | 145,800 | +0.30(+7.32%) |
Oct 17, 2019 | 4.468 | 4.493 | 4.100 | 4.100 | 85,209 | -0.34(-7.66%) |
Oct 16, 2019 | 4.360 | 4.440 | 4.240 | 4.440 | 49,842 | +0.04(+0.91%) |
Oct 15, 2019 | 4.206 | 4.450 | 4.206 | 4.400 | 36,826 | +0.14(+3.29%) |
Oct 14, 2019 | 4.020 | 4.360 | 3.995 | 4.260 | 134,984 | +0.17(+4.16%) |
Oct 11, 2019 | 4.140 | 4.340 | 4.050 | 4.090 | 135,200 | +0.00(+0.00%) |
Oct 10, 2019 | 4.180 | 4.220 | 3.960 | 4.090 | 113,453 | -0.06(-1.45%) |
Oct 09, 2019 | 4.210 | 4.290 | 4.140 | 4.150 | 56,574 | -0.07(-1.66%) |
Oct 08, 2019 | 4.370 | 4.370 | 4.110 | 4.220 | 54,805 | -0.09(-2.09%) |
Oct 07, 2019 | 4.270 | 4.420 | 4.230 | 4.310 | 97,548 | +0.00(+0.00%) |
Oct 04, 2019 | 4.390 | 4.440 | 4.170 | 4.310 | 114,300 | -0.11(-2.49%) |
Oct 03, 2019 | 4.410 | 4.480 | 4.350 | 4.420 | 46,092 | +0.03(+0.68%) |
Oct 02, 2019 | 4.520 | 4.650 | 4.292 | 4.390 | 109,290 | -0.19(-4.15%) |