Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.640 | 4.740 | 4.570 | 4.700 | 689,000 | +0.09(+1.95%) |
Dec 30, 2019 | 4.780 | 4.780 | 4.500 | 4.610 | 656,988 | -0.13(-2.74%) |
Dec 27, 2019 | 4.610 | 4.750 | 4.540 | 4.740 | 460,100 | +0.13(+2.82%) |
Dec 26, 2019 | 4.610 | 4.640 | 4.510 | 4.610 | 132,741 | +0.01(+0.22%) |
Dec 24, 2019 | 4.590 | 4.600 | 4.540 | 4.600 | 61,600 | +0.02(+0.44%) |
Dec 23, 2019 | 4.440 | 4.600 | 4.400 | 4.580 | 201,411 | +0.13(+2.92%) |
Dec 20, 2019 | 4.360 | 4.480 | 4.320 | 4.450 | 446,500 | +0.05(+1.14%) |
Dec 19, 2019 | 4.460 | 4.470 | 4.310 | 4.400 | 178,579 | -0.07(-1.57%) |
Dec 18, 2019 | 4.340 | 4.485 | 4.300 | 4.470 | 201,051 | +0.16(+3.71%) |
Dec 17, 2019 | 4.310 | 4.380 | 4.240 | 4.310 | 245,569 | +0.01(+0.23%) |
Dec 16, 2019 | 4.210 | 4.390 | 4.170 | 4.300 | 232,730 | +0.07(+1.65%) |
Dec 13, 2019 | 4.210 | 4.320 | 4.160 | 4.230 | 114,200 | +0.01(+0.24%) |
Dec 12, 2019 | 4.170 | 4.265 | 4.090 | 4.220 | 198,976 | +0.07(+1.69%) |
Dec 11, 2019 | 4.210 | 4.220 | 4.040 | 4.150 | 266,767 | -0.09(-2.12%) |
Dec 10, 2019 | 4.090 | 4.270 | 4.070 | 4.240 | 243,443 | +0.14(+3.41%) |
Dec 09, 2019 | 4.110 | 4.200 | 4.100 | 4.100 | 135,181 | -0.02(-0.49%) |
Dec 06, 2019 | 4.160 | 4.240 | 4.040 | 4.120 | 317,900 | +0.08(+1.98%) |
Dec 05, 2019 | 4.140 | 4.140 | 4.015 | 4.040 | 144,509 | -0.07(-1.70%) |
Dec 04, 2019 | 3.960 | 4.140 | 3.950 | 4.110 | 229,521 | +0.19(+4.85%) |
Dec 03, 2019 | 3.960 | 4.000 | 3.870 | 3.920 | 330,948 | -0.05(-1.26%) |
Dec 02, 2019 | 4.000 | 4.020 | 3.810 | 3.970 | 250,544 | -0.08(-1.98%) |
Nov 29, 2019 | 4.020 | 4.090 | 4.000 | 4.050 | 194,700 | -0.04(-0.98%) |
Nov 27, 2019 | 3.740 | 4.110 | 3.690 | 4.090 | 395,000 | +0.38(+10.24%) |
Nov 26, 2019 | 3.620 | 3.720 | 3.550 | 3.710 | 663,424 | +0.09(+2.63%) |
Nov 25, 2019 | 3.680 | 3.760 | 3.575 | 3.615 | 503,739 | -0.03(-0.96%) |
Nov 22, 2019 | 3.560 | 3.700 | 3.550 | 3.650 | 388,000 | +0.05(+1.39%) |
Nov 21, 2019 | 3.760 | 3.825 | 3.600 | 3.600 | 421,538 | -0.09(-2.44%) |
Nov 20, 2019 | 3.840 | 3.940 | 3.670 | 3.690 | 396,477 | -0.18(-4.65%) |
Nov 19, 2019 | 3.840 | 3.940 | 3.840 | 3.870 | 230,838 | +0.00(+0.00%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.820 | 3.870 | 373,638 | -0.14(-3.49%) |
Nov 15, 2019 | 4.050 | 4.130 | 4.000 | 4.010 | 193,300 | -0.01(-0.25%) |
Nov 14, 2019 | 3.990 | 4.065 | 3.930 | 4.020 | 236,499 | +0.01(+0.25%) |
Nov 13, 2019 | 4.110 | 4.185 | 3.990 | 4.010 | 198,174 | -0.13(-3.14%) |
Nov 12, 2019 | 4.130 | 4.210 | 4.110 | 4.140 | 273,256 | -0.02(-0.48%) |
Nov 11, 2019 | 4.120 | 4.260 | 4.120 | 4.160 | 168,695 | +0.01(+0.24%) |
Nov 08, 2019 | 4.120 | 4.280 | 4.120 | 4.150 | 232,900 | +0.03(+0.73%) |
Nov 07, 2019 | 4.080 | 4.310 | 4.050 | 4.120 | 381,382 | +0.03(+0.73%) |
Nov 06, 2019 | 4.080 | 4.190 | 4.010 | 4.090 | 285,854 | -0.02(-0.49%) |
Nov 05, 2019 | 3.910 | 4.130 | 3.880 | 4.110 | 531,422 | +0.19(+4.85%) |
Nov 04, 2019 | 3.820 | 4.016 | 3.800 | 3.920 | 502,664 | +0.12(+3.16%) |
Nov 01, 2019 | 4.000 | 4.000 | 3.760 | 3.800 | 498,000 | -0.12(-3.06%) |
Oct 31, 2019 | 4.410 | 4.530 | 3.680 | 3.920 | 1,345,602 | -0.56(-12.50%) |
Oct 30, 2019 | 4.440 | 4.530 | 4.320 | 4.480 | 715,332 | +0.04(+0.90%) |
Oct 29, 2019 | 4.360 | 4.455 | 4.300 | 4.440 | 463,295 | +0.13(+3.02%) |
Oct 28, 2019 | 4.410 | 4.470 | 4.300 | 4.310 | 707,014 | -0.08(-1.82%) |
Oct 25, 2019 | 4.180 | 4.450 | 4.180 | 4.390 | 294,100 | +0.15(+3.54%) |
Oct 24, 2019 | 4.350 | 4.405 | 4.210 | 4.240 | 384,413 | -0.14(-3.20%) |
Oct 23, 2019 | 4.300 | 4.430 | 4.290 | 4.380 | 185,281 | +0.08(+1.86%) |
Oct 22, 2019 | 4.280 | 4.310 | 4.200 | 4.300 | 657,488 | +0.03(+0.70%) |
Oct 21, 2019 | 4.380 | 4.440 | 4.150 | 4.270 | 399,720 | -0.08(-1.73%) |
Oct 18, 2019 | 4.240 | 4.380 | 4.230 | 4.345 | 478,400 | +0.06(+1.52%) |
Oct 17, 2019 | 4.060 | 4.320 | 4.045 | 4.280 | 910,345 | +0.22(+5.42%) |
Oct 16, 2019 | 3.840 | 4.080 | 3.840 | 4.060 | 230,330 | +0.19(+4.91%) |
Oct 15, 2019 | 3.840 | 3.970 | 3.840 | 3.870 | 156,208 | -0.01(-0.39%) |
Oct 14, 2019 | 3.920 | 4.048 | 3.880 | 3.885 | 370,997 | -0.04(-0.89%) |
Oct 11, 2019 | 3.780 | 3.960 | 3.770 | 3.920 | 309,000 | +0.17(+4.53%) |
Oct 10, 2019 | 3.820 | 3.910 | 3.740 | 3.750 | 214,844 | -0.04(-1.06%) |
Oct 09, 2019 | 3.870 | 4.010 | 3.750 | 3.790 | 386,774 | -0.05(-1.30%) |
Oct 08, 2019 | 3.880 | 3.940 | 3.820 | 3.840 | 295,175 | -0.09(-2.29%) |
Oct 07, 2019 | 3.880 | 4.030 | 3.830 | 3.930 | 287,785 | +0.06(+1.55%) |
Oct 04, 2019 | 3.760 | 3.930 | 3.750 | 3.870 | 563,900 | +0.12(+3.20%) |
Oct 03, 2019 | 3.690 | 3.790 | 3.630 | 3.750 | 384,002 | +0.06(+1.63%) |
Oct 02, 2019 | 3.640 | 3.795 | 3.590 | 3.690 | 617,613 | +0.01(+0.27%) |