Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.650 | 4.810 | 4.610 | 4.750 | 2,252,800 | +0.05(+1.06%) |
Dec 30, 2019 | 4.610 | 4.890 | 4.590 | 4.700 | 4,271,242 | +0.09(+1.95%) |
Dec 27, 2019 | 4.590 | 4.710 | 4.550 | 4.610 | 1,967,300 | +0.01(+0.22%) |
Dec 26, 2019 | 4.760 | 4.800 | 4.470 | 4.600 | 1,948,641 | -0.13(-2.75%) |
Dec 24, 2019 | 4.770 | 4.840 | 4.680 | 4.730 | 988,700 | -0.03(-0.63%) |
Dec 23, 2019 | 4.800 | 4.895 | 4.760 | 4.760 | 613,004 | -0.04(-0.83%) |
Dec 20, 2019 | 5.000 | 5.000 | 4.690 | 4.800 | 2,868,000 | -0.19(-3.81%) |
Dec 19, 2019 | 5.140 | 5.210 | 4.970 | 4.990 | 2,173,122 | -0.19(-3.67%) |
Dec 18, 2019 | 5.020 | 5.210 | 5.010 | 5.180 | 4,115,135 | +0.15(+2.98%) |
Dec 17, 2019 | 5.090 | 5.095 | 4.925 | 5.030 | 1,197,464 | -0.08(-1.57%) |
Dec 16, 2019 | 5.100 | 5.190 | 5.020 | 5.110 | 3,671,490 | +0.06(+1.19%) |
Dec 13, 2019 | 4.930 | 5.065 | 4.920 | 5.050 | 2,430,200 | +0.10(+2.02%) |
Dec 12, 2019 | 4.860 | 4.970 | 4.850 | 4.950 | 875,603 | +0.07(+1.43%) |
Dec 11, 2019 | 4.800 | 4.965 | 4.780 | 4.880 | 762,427 | +0.10(+2.09%) |
Dec 10, 2019 | 4.850 | 4.870 | 4.770 | 4.780 | 1,867,789 | -0.08(-1.65%) |
Dec 09, 2019 | 4.810 | 4.910 | 4.770 | 4.860 | 848,308 | +0.03(+0.62%) |
Dec 06, 2019 | 4.870 | 4.900 | 4.780 | 4.830 | 794,600 | +0.00(+0.00%) |
Dec 05, 2019 | 4.890 | 4.940 | 4.760 | 4.830 | 796,933 | -0.04(-0.82%) |
Dec 04, 2019 | 4.940 | 4.975 | 4.860 | 4.870 | 1,060,550 | -0.04(-0.81%) |
Dec 03, 2019 | 4.910 | 4.950 | 4.730 | 4.910 | 1,315,299 | -0.05(-1.01%) |
Dec 02, 2019 | 5.270 | 5.270 | 4.900 | 4.960 | 1,398,459 | -0.29(-5.52%) |
Nov 29, 2019 | 5.160 | 5.280 | 5.110 | 5.250 | 1,155,900 | +0.09(+1.74%) |
Nov 27, 2019 | 5.400 | 5.440 | 5.130 | 5.160 | 1,615,500 | -0.21(-3.91%) |
Nov 26, 2019 | 5.100 | 5.400 | 5.010 | 5.370 | 3,495,006 | +0.21(+4.07%) |
Nov 25, 2019 | 4.930 | 5.160 | 4.820 | 5.160 | 3,562,699 | +0.28(+5.74%) |
Nov 22, 2019 | 4.680 | 4.900 | 4.580 | 4.880 | 1,897,000 | +0.23(+4.95%) |
Nov 21, 2019 | 4.560 | 4.700 | 4.490 | 4.650 | 2,317,904 | +0.11(+2.31%) |
Nov 20, 2019 | 4.470 | 4.560 | 4.380 | 4.545 | 1,684,863 | +0.05(+1.22%) |
Nov 19, 2019 | 4.570 | 4.570 | 4.490 | 4.490 | 663,472 | -0.05(-1.10%) |
Nov 18, 2019 | 4.590 | 4.650 | 4.530 | 4.540 | 969,270 | -0.08(-1.73%) |
Nov 15, 2019 | 4.530 | 4.650 | 4.480 | 4.620 | 2,379,100 | +0.12(+2.67%) |
Nov 14, 2019 | 4.470 | 4.510 | 4.430 | 4.500 | 1,292,570 | +0.01(+0.22%) |
Nov 13, 2019 | 4.460 | 4.520 | 4.370 | 4.490 | 1,338,150 | -0.04(-0.88%) |
Nov 12, 2019 | 4.780 | 4.780 | 4.480 | 4.530 | 1,561,683 | -0.24(-5.03%) |
Nov 11, 2019 | 4.770 | 4.880 | 4.730 | 4.770 | 2,219,357 | -0.01(-0.21%) |
Nov 08, 2019 | 4.390 | 5.420 | 4.280 | 4.780 | 9,030,900 | +1.13(+30.96%) |
Nov 07, 2019 | 3.690 | 3.710 | 3.610 | 3.650 | 1,023,026 | -0.01(-0.27%) |
Nov 06, 2019 | 3.600 | 3.700 | 3.590 | 3.660 | 947,890 | +0.04(+1.10%) |
Nov 05, 2019 | 3.580 | 3.670 | 3.570 | 3.620 | 1,050,767 | +0.04(+1.12%) |
Nov 04, 2019 | 3.510 | 3.610 | 3.450 | 3.580 | 1,504,585 | +0.13(+3.77%) |
Nov 01, 2019 | 3.280 | 3.500 | 3.280 | 3.450 | 1,170,100 | +0.17(+5.18%) |
Oct 31, 2019 | 3.300 | 3.350 | 3.210 | 3.280 | 1,185,380 | -0.03(-0.76%) |
Oct 30, 2019 | 3.300 | 3.340 | 3.250 | 3.305 | 1,991,014 | -0.00(-0.15%) |
Oct 29, 2019 | 3.370 | 3.370 | 3.310 | 3.310 | 754,272 | -0.06(-1.78%) |
Oct 28, 2019 | 3.350 | 3.400 | 3.290 | 3.370 | 1,077,337 | +0.04(+1.20%) |
Oct 25, 2019 | 3.280 | 3.395 | 3.260 | 3.330 | 652,300 | +0.05(+1.52%) |
Oct 24, 2019 | 3.300 | 3.315 | 3.240 | 3.280 | 555,303 | -0.02(-0.61%) |
Oct 23, 2019 | 3.350 | 3.350 | 3.250 | 3.300 | 629,365 | -0.04(-1.20%) |
Oct 22, 2019 | 3.350 | 3.380 | 3.290 | 3.340 | 588,585 | -0.02(-0.60%) |
Oct 21, 2019 | 3.410 | 3.490 | 3.350 | 3.360 | 623,911 | -0.04(-1.03%) |
Oct 18, 2019 | 3.360 | 3.410 | 3.300 | 3.395 | 1,014,200 | +0.00(+0.15%) |
Oct 17, 2019 | 3.270 | 3.520 | 3.240 | 3.390 | 1,260,868 | +0.14(+4.31%) |
Oct 16, 2019 | 3.210 | 3.310 | 3.190 | 3.250 | 667,696 | +0.02(+0.78%) |
Oct 15, 2019 | 3.250 | 3.330 | 3.215 | 3.225 | 793,217 | -0.03(-1.07%) |
Oct 14, 2019 | 3.180 | 3.305 | 3.160 | 3.260 | 1,058,617 | +0.06(+1.87%) |
Oct 11, 2019 | 3.100 | 3.280 | 3.100 | 3.200 | 1,203,500 | +0.12(+3.73%) |
Oct 10, 2019 | 3.090 | 3.215 | 3.070 | 3.085 | 1,106,306 | -0.02(-0.48%) |
Oct 09, 2019 | 3.130 | 3.160 | 3.040 | 3.100 | 698,455 | -0.00(-0.16%) |
Oct 08, 2019 | 3.110 | 3.170 | 3.020 | 3.105 | 1,050,561 | -0.02(-0.80%) |
Oct 07, 2019 | 3.210 | 3.280 | 3.105 | 3.130 | 816,094 | -0.09(-2.80%) |
Oct 04, 2019 | 3.290 | 3.310 | 3.140 | 3.220 | 577,600 | -0.05(-1.68%) |
Oct 03, 2019 | 3.300 | 3.330 | 3.165 | 3.275 | 836,748 | -0.04(-1.36%) |
Oct 02, 2019 | 3.330 | 3.380 | 3.205 | 3.320 | 1,204,821 | -0.04(-1.19%) |