Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.400 | 4.585 | 4.200 | 4.520 | 173,500 | +0.12(+2.73%) |
Dec 30, 2019 | 4.720 | 4.850 | 4.120 | 4.400 | 369,803 | -0.34(-7.17%) |
Dec 27, 2019 | 4.910 | 5.032 | 4.282 | 4.740 | 313,900 | -0.18(-3.66%) |
Dec 26, 2019 | 4.860 | 5.490 | 4.750 | 4.920 | 821,360 | +0.06(+1.23%) |
Dec 24, 2019 | 3.990 | 5.300 | 3.960 | 4.860 | 996,200 | +0.96(+24.62%) |
Dec 23, 2019 | 3.760 | 4.220 | 3.760 | 3.900 | 544,830 | +0.06(+1.56%) |
Dec 20, 2019 | 3.060 | 3.990 | 3.050 | 3.840 | 1,753,800 | +0.88(+29.73%) |
Dec 19, 2019 | 2.720 | 2.960 | 2.720 | 2.960 | 354,040 | +0.21(+7.64%) |
Dec 18, 2019 | 2.760 | 2.876 | 2.700 | 2.750 | 102,045 | -0.04(-1.61%) |
Dec 17, 2019 | 2.880 | 2.880 | 2.710 | 2.795 | 142,680 | -0.06(-1.93%) |
Dec 16, 2019 | 2.800 | 2.880 | 2.730 | 2.850 | 169,509 | +0.10(+3.64%) |
Dec 13, 2019 | 2.710 | 2.800 | 2.660 | 2.750 | 90,500 | +0.06(+2.23%) |
Dec 12, 2019 | 2.700 | 2.770 | 2.650 | 2.690 | 151,779 | -0.02(-0.74%) |
Dec 11, 2019 | 2.730 | 2.790 | 2.690 | 2.710 | 62,593 | -0.02(-0.73%) |
Dec 10, 2019 | 2.740 | 2.890 | 2.660 | 2.730 | 59,767 | +0.01(+0.37%) |
Dec 09, 2019 | 2.900 | 2.970 | 2.710 | 2.720 | 122,536 | -0.15(-5.23%) |
Dec 06, 2019 | 2.990 | 3.070 | 2.870 | 2.870 | 110,100 | -0.11(-3.69%) |
Dec 05, 2019 | 3.050 | 3.060 | 2.850 | 2.980 | 135,694 | -0.04(-1.32%) |
Dec 04, 2019 | 2.810 | 3.080 | 2.810 | 3.020 | 207,692 | +0.25(+9.03%) |
Dec 03, 2019 | 2.610 | 2.810 | 2.610 | 2.770 | 121,203 | +0.02(+0.73%) |
Dec 02, 2019 | 2.720 | 2.820 | 2.700 | 2.750 | 88,384 | +0.01(+0.36%) |
Nov 29, 2019 | 2.850 | 2.850 | 2.730 | 2.740 | 76,100 | -0.06(-2.14%) |
Nov 27, 2019 | 2.730 | 2.850 | 2.730 | 2.800 | 67,600 | +0.05(+1.82%) |
Nov 26, 2019 | 2.810 | 2.830 | 2.710 | 2.750 | 32,704 | -0.05(-1.79%) |
Nov 25, 2019 | 2.690 | 2.850 | 2.690 | 2.800 | 110,053 | +0.07(+2.56%) |
Nov 22, 2019 | 2.770 | 2.820 | 2.700 | 2.730 | 72,700 | -0.04(-1.44%) |
Nov 21, 2019 | 2.830 | 2.870 | 2.710 | 2.770 | 100,361 | -0.04(-1.42%) |
Nov 20, 2019 | 2.890 | 3.050 | 2.750 | 2.810 | 88,549 | -0.09(-3.10%) |
Nov 19, 2019 | 2.790 | 2.950 | 2.770 | 2.900 | 66,070 | +0.09(+3.20%) |
Nov 18, 2019 | 2.800 | 2.830 | 2.790 | 2.810 | 85,070 | +0.04(+1.44%) |
Nov 15, 2019 | 2.930 | 2.990 | 2.730 | 2.770 | 175,300 | -0.10(-3.48%) |
Nov 14, 2019 | 2.950 | 3.050 | 2.830 | 2.870 | 90,133 | -0.06(-2.05%) |
Nov 13, 2019 | 2.880 | 3.120 | 2.880 | 2.930 | 66,278 | -0.17(-5.48%) |
Nov 12, 2019 | 3.230 | 3.230 | 3.030 | 3.100 | 84,536 | -0.06(-1.90%) |
Nov 11, 2019 | 3.230 | 3.230 | 3.080 | 3.160 | 44,581 | +0.08(+2.60%) |
Nov 08, 2019 | 2.940 | 3.160 | 2.890 | 3.080 | 57,800 | +0.19(+6.57%) |
Nov 07, 2019 | 3.010 | 3.170 | 2.880 | 2.890 | 60,384 | -0.09(-3.02%) |
Nov 06, 2019 | 3.280 | 3.320 | 2.960 | 2.980 | 112,423 | -0.25(-7.74%) |
Nov 05, 2019 | 3.180 | 3.310 | 3.150 | 3.230 | 102,468 | +0.09(+2.87%) |
Nov 04, 2019 | 3.010 | 3.250 | 2.950 | 3.140 | 93,679 | +0.10(+3.29%) |
Nov 01, 2019 | 3.040 | 3.100 | 2.950 | 3.040 | 43,600 | +0.01(+0.33%) |
Oct 31, 2019 | 2.880 | 3.030 | 2.880 | 3.030 | 32,934 | +0.12(+4.12%) |
Oct 30, 2019 | 3.010 | 3.060 | 2.850 | 2.910 | 70,871 | -0.12(-3.96%) |
Oct 29, 2019 | 3.000 | 3.090 | 2.990 | 3.030 | 42,369 | +0.08(+2.71%) |
Oct 28, 2019 | 2.880 | 3.030 | 2.788 | 2.950 | 31,799 | +0.09(+3.15%) |
Oct 25, 2019 | 2.850 | 2.902 | 2.800 | 2.860 | 37,700 | +0.04(+1.42%) |
Oct 24, 2019 | 2.980 | 3.000 | 2.810 | 2.820 | 50,077 | -0.18(-6.00%) |
Oct 23, 2019 | 3.000 | 3.060 | 2.830 | 3.000 | 77,582 | +0.01(+0.33%) |
Oct 22, 2019 | 2.930 | 3.130 | 2.930 | 2.990 | 62,579 | +0.07(+2.40%) |
Oct 21, 2019 | 3.010 | 3.130 | 2.810 | 2.920 | 126,443 | -0.16(-5.19%) |
Oct 18, 2019 | 3.140 | 3.221 | 3.030 | 3.080 | 69,300 | -0.03(-0.96%) |
Oct 17, 2019 | 3.250 | 3.300 | 3.070 | 3.110 | 67,625 | -0.13(-4.01%) |
Oct 16, 2019 | 3.130 | 3.340 | 3.120 | 3.240 | 95,699 | +0.08(+2.53%) |
Oct 15, 2019 | 3.130 | 3.260 | 2.920 | 3.160 | 81,735 | +0.06(+1.94%) |
Oct 14, 2019 | 3.070 | 3.200 | 2.910 | 3.100 | 82,028 | +0.04(+1.31%) |
Oct 11, 2019 | 3.130 | 3.230 | 3.050 | 3.060 | 70,100 | -0.09(-2.86%) |
Oct 10, 2019 | 3.110 | 3.250 | 3.060 | 3.150 | 63,311 | +0.03(+0.96%) |
Oct 09, 2019 | 3.290 | 3.470 | 3.070 | 3.120 | 112,479 | -0.16(-4.88%) |
Oct 08, 2019 | 3.310 | 3.427 | 3.275 | 3.280 | 92,915 | -0.09(-2.67%) |
Oct 07, 2019 | 3.530 | 3.660 | 3.330 | 3.370 | 109,759 | -0.16(-4.53%) |
Oct 04, 2019 | 3.640 | 3.790 | 3.520 | 3.530 | 102,200 | -0.17(-4.59%) |
Oct 03, 2019 | 3.970 | 4.010 | 3.700 | 3.700 | 106,301 | -0.30(-7.50%) |
Oct 02, 2019 | 4.100 | 4.180 | 3.960 | 4.000 | 184,340 | -0.14(-3.38%) |