Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.350 | 4.630 | 4.330 | 4.430 | 158,200 | +0.10(+2.31%) |
Dec 30, 2019 | 4.410 | 4.470 | 4.280 | 4.330 | 99,187 | -0.07(-1.59%) |
Dec 27, 2019 | 4.450 | 4.469 | 4.380 | 4.400 | 30,900 | -0.05(-1.12%) |
Dec 26, 2019 | 4.430 | 4.490 | 4.360 | 4.450 | 79,640 | -0.03(-0.67%) |
Dec 24, 2019 | 4.490 | 4.490 | 4.400 | 4.480 | 30,800 | +0.09(+2.05%) |
Dec 23, 2019 | 4.300 | 4.470 | 4.300 | 4.390 | 11,510 | +0.09(+2.09%) |
Dec 20, 2019 | 4.360 | 4.414 | 4.280 | 4.300 | 93,700 | -0.08(-1.83%) |
Dec 19, 2019 | 4.320 | 4.420 | 4.270 | 4.380 | 99,958 | +0.06(+1.39%) |
Dec 18, 2019 | 4.330 | 4.390 | 4.270 | 4.320 | 61,405 | -0.03(-0.69%) |
Dec 17, 2019 | 4.450 | 4.460 | 4.260 | 4.350 | 83,530 | -0.16(-3.55%) |
Dec 16, 2019 | 4.490 | 4.640 | 4.410 | 4.510 | 110,635 | -0.03(-0.66%) |
Dec 13, 2019 | 4.560 | 4.678 | 4.510 | 4.540 | 54,400 | -0.07(-1.52%) |
Dec 12, 2019 | 4.530 | 4.760 | 4.450 | 4.610 | 84,455 | +0.01(+0.22%) |
Dec 11, 2019 | 4.630 | 4.640 | 4.400 | 4.600 | 203,959 | -0.03(-0.65%) |
Dec 10, 2019 | 4.620 | 4.740 | 4.560 | 4.630 | 126,092 | -0.15(-3.14%) |
Dec 09, 2019 | 4.780 | 4.842 | 4.710 | 4.780 | 41,153 | -0.05(-1.04%) |
Dec 06, 2019 | 4.750 | 4.890 | 4.610 | 4.830 | 117,800 | +0.04(+0.84%) |
Dec 05, 2019 | 5.130 | 5.150 | 4.770 | 4.790 | 258,724 | -0.41(-7.88%) |
Dec 04, 2019 | 5.170 | 5.360 | 5.130 | 5.200 | 156,450 | -0.18(-3.35%) |
Dec 03, 2019 | 5.250 | 5.390 | 5.100 | 5.380 | 237,718 | +0.12(+2.28%) |
Dec 02, 2019 | 5.030 | 5.300 | 4.950 | 5.260 | 395,426 | +0.20(+3.95%) |
Nov 29, 2019 | 5.080 | 5.130 | 4.950 | 5.060 | 109,200 | +0.00(+0.00%) |
Nov 27, 2019 | 4.950 | 5.190 | 4.920 | 5.060 | 210,600 | +0.16(+3.27%) |
Nov 26, 2019 | 4.690 | 4.990 | 4.690 | 4.900 | 264,511 | +0.16(+3.38%) |
Nov 25, 2019 | 4.690 | 4.940 | 4.690 | 4.740 | 115,780 | -0.08(-1.66%) |
Nov 22, 2019 | 4.560 | 4.860 | 4.520 | 4.820 | 86,500 | +0.20(+4.33%) |
Nov 21, 2019 | 4.690 | 4.729 | 4.330 | 4.620 | 138,916 | -0.08(-1.70%) |
Nov 20, 2019 | 4.830 | 4.850 | 4.570 | 4.700 | 136,366 | -0.16(-3.29%) |
Nov 19, 2019 | 4.830 | 5.000 | 4.800 | 4.860 | 180,642 | -0.08(-1.62%) |
Nov 18, 2019 | 4.850 | 5.050 | 4.700 | 4.940 | 259,427 | +0.10(+2.07%) |
Nov 15, 2019 | 4.650 | 4.965 | 4.650 | 4.840 | 221,400 | +0.22(+4.76%) |
Nov 14, 2019 | 4.540 | 4.790 | 4.150 | 4.620 | 315,671 | -0.18(-3.75%) |
Nov 13, 2019 | 4.550 | 4.880 | 4.500 | 4.800 | 364,970 | +0.18(+3.90%) |
Nov 12, 2019 | 4.640 | 4.690 | 4.510 | 4.620 | 71,724 | -0.05(-1.07%) |
Nov 11, 2019 | 4.380 | 4.700 | 4.350 | 4.670 | 127,371 | +0.26(+5.90%) |
Nov 08, 2019 | 4.430 | 4.550 | 4.320 | 4.410 | 93,100 | -0.04(-0.90%) |
Nov 07, 2019 | 4.500 | 4.525 | 4.300 | 4.450 | 64,037 | -0.06(-1.33%) |
Nov 06, 2019 | 4.600 | 4.650 | 4.380 | 4.510 | 165,941 | -0.07(-1.53%) |
Nov 05, 2019 | 4.670 | 4.690 | 4.363 | 4.580 | 141,357 | -0.03(-0.65%) |
Nov 04, 2019 | 4.750 | 4.880 | 4.326 | 4.610 | 337,436 | -0.28(-5.73%) |
Nov 01, 2019 | 5.010 | 5.090 | 4.810 | 4.890 | 98,500 | -0.14(-2.78%) |
Oct 31, 2019 | 5.060 | 5.180 | 4.910 | 5.030 | 168,623 | -0.07(-1.37%) |
Oct 30, 2019 | 5.110 | 5.200 | 5.020 | 5.100 | 193,780 | -0.01(-0.20%) |
Oct 29, 2019 | 5.020 | 5.150 | 5.005 | 5.110 | 168,911 | +0.06(+1.19%) |
Oct 28, 2019 | 5.090 | 5.110 | 4.830 | 5.050 | 194,919 | +0.03(+0.60%) |
Oct 25, 2019 | 4.910 | 5.120 | 4.878 | 5.020 | 253,400 | +0.12(+2.45%) |
Oct 24, 2019 | 4.950 | 5.060 | 4.750 | 4.900 | 208,485 | -0.05(-1.01%) |
Oct 23, 2019 | 5.000 | 5.156 | 4.880 | 4.950 | 267,834 | -0.02(-0.40%) |
Oct 22, 2019 | 4.800 | 5.050 | 4.700 | 4.970 | 288,649 | +0.17(+3.54%) |
Oct 21, 2019 | 4.630 | 5.050 | 4.590 | 4.800 | 350,102 | +0.14(+3.00%) |
Oct 18, 2019 | 4.560 | 4.700 | 4.520 | 4.660 | 182,200 | +0.07(+1.53%) |
Oct 17, 2019 | 4.610 | 4.750 | 4.520 | 4.590 | 280,522 | -0.16(-3.37%) |
Oct 16, 2019 | 4.660 | 4.790 | 4.585 | 4.750 | 182,366 | +0.05(+1.06%) |
Oct 15, 2019 | 4.500 | 4.700 | 4.415 | 4.700 | 144,639 | +0.18(+3.98%) |
Oct 14, 2019 | 4.450 | 4.740 | 4.450 | 4.520 | 155,607 | -0.10(-2.16%) |
Oct 11, 2019 | 4.630 | 4.700 | 4.370 | 4.620 | 188,100 | +0.04(+0.87%) |
Oct 10, 2019 | 4.630 | 4.670 | 4.535 | 4.580 | 130,083 | -0.02(-0.43%) |
Oct 09, 2019 | 4.750 | 4.850 | 4.600 | 4.600 | 121,268 | -0.23(-4.76%) |
Oct 08, 2019 | 4.610 | 4.850 | 4.500 | 4.830 | 308,002 | +0.23(+5.04%) |
Oct 07, 2019 | 4.360 | 4.610 | 4.300 | 4.598 | 232,009 | +0.25(+5.71%) |
Oct 04, 2019 | 4.250 | 4.472 | 4.250 | 4.350 | 109,200 | +0.01(+0.23%) |
Oct 03, 2019 | 4.310 | 4.440 | 4.300 | 4.340 | 54,214 | -0.03(-0.69%) |
Oct 02, 2019 | 4.500 | 4.600 | 4.250 | 4.370 | 96,801 | -0.13(-2.89%) |