Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.000 | 4.020 | 3.900 | 3.900 | 64,800 | +0.00(+0.00%) |
Dec 30, 2019 | 4.050 | 4.095 | 3.900 | 3.900 | 64,825 | -0.16(-3.94%) |
Dec 27, 2019 | 4.090 | 4.195 | 3.980 | 4.060 | 83,400 | +0.01(+0.25%) |
Dec 26, 2019 | 4.080 | 4.150 | 4.050 | 4.050 | 69,115 | -0.01(-0.25%) |
Dec 24, 2019 | 4.100 | 4.150 | 4.050 | 4.060 | 57,100 | -0.05(-1.22%) |
Dec 23, 2019 | 4.150 | 4.195 | 4.050 | 4.110 | 60,064 | -0.08(-2.03%) |
Dec 20, 2019 | 4.070 | 4.195 | 4.010 | 4.195 | 85,200 | +0.07(+1.57%) |
Dec 19, 2019 | 4.100 | 4.140 | 4.020 | 4.130 | 51,297 | +0.05(+1.23%) |
Dec 18, 2019 | 4.150 | 4.200 | 4.050 | 4.080 | 53,185 | -0.02(-0.49%) |
Dec 17, 2019 | 4.170 | 4.220 | 4.050 | 4.100 | 64,377 | -0.07(-1.68%) |
Dec 16, 2019 | 3.885 | 4.280 | 3.885 | 4.170 | 75,292 | +0.28(+7.20%) |
Dec 13, 2019 | 3.920 | 3.990 | 3.890 | 3.890 | 55,000 | -0.06(-1.52%) |
Dec 12, 2019 | 3.940 | 4.000 | 3.900 | 3.950 | 51,311 | -0.05(-1.25%) |
Dec 11, 2019 | 3.990 | 4.000 | 3.900 | 4.000 | 52,727 | +0.00(+0.00%) |
Dec 10, 2019 | 3.990 | 4.000 | 3.930 | 4.000 | 57,679 | +0.04(+1.01%) |
Dec 09, 2019 | 4.040 | 4.057 | 3.900 | 3.960 | 60,944 | -0.08(-1.98%) |
Dec 06, 2019 | 3.950 | 4.050 | 3.930 | 4.040 | 36,500 | +0.02(+0.50%) |
Dec 05, 2019 | 4.020 | 4.077 | 3.930 | 4.020 | 39,421 | -0.01(-0.25%) |
Dec 04, 2019 | 3.990 | 4.040 | 3.840 | 4.030 | 50,408 | +0.04(+1.00%) |
Dec 03, 2019 | 3.860 | 4.050 | 3.800 | 3.990 | 61,945 | +0.09(+2.37%) |
Dec 02, 2019 | 4.140 | 4.140 | 3.510 | 3.898 | 70,893 | -0.20(-4.94%) |
Nov 29, 2019 | 4.150 | 4.220 | 4.049 | 4.100 | 17,700 | +0.01(+0.24%) |
Nov 27, 2019 | 4.190 | 4.200 | 4.090 | 4.090 | 12,900 | +0.01(+0.25%) |
Nov 26, 2019 | 4.170 | 4.220 | 4.010 | 4.080 | 16,185 | -0.06(-1.45%) |
Nov 25, 2019 | 4.200 | 4.230 | 4.125 | 4.140 | 25,156 | -0.07(-1.55%) |
Nov 22, 2019 | 4.250 | 4.250 | 4.125 | 4.205 | 33,200 | -0.01(-0.29%) |
Nov 21, 2019 | 4.160 | 4.221 | 4.140 | 4.217 | 37,225 | +0.10(+2.36%) |
Nov 20, 2019 | 4.230 | 4.250 | 4.100 | 4.120 | 36,929 | -0.11(-2.60%) |
Nov 19, 2019 | 4.160 | 4.240 | 4.080 | 4.230 | 38,809 | +0.15(+3.68%) |
Nov 18, 2019 | 4.200 | 4.345 | 4.051 | 4.080 | 33,952 | -0.09(-2.16%) |
Nov 15, 2019 | 4.150 | 4.200 | 4.041 | 4.170 | 15,300 | +0.06(+1.46%) |
Nov 14, 2019 | 4.200 | 4.280 | 4.110 | 4.110 | 15,714 | +0.03(+0.74%) |
Nov 13, 2019 | 4.230 | 4.280 | 4.050 | 4.080 | 54,681 | -0.03(-0.73%) |
Nov 12, 2019 | 4.210 | 4.350 | 4.100 | 4.110 | 54,373 | -0.18(-4.20%) |
Nov 11, 2019 | 4.151 | 4.360 | 4.150 | 4.290 | 43,129 | +0.11(+2.63%) |
Nov 08, 2019 | 4.390 | 4.440 | 4.180 | 4.180 | 114,600 | -0.10(-2.34%) |
Nov 07, 2019 | 4.350 | 4.490 | 4.255 | 4.280 | 68,003 | -0.15(-3.39%) |
Nov 06, 2019 | 4.430 | 4.450 | 4.280 | 4.430 | 74,165 | +0.01(+0.23%) |
Nov 05, 2019 | 4.290 | 4.450 | 4.230 | 4.420 | 168,034 | +0.15(+3.51%) |
Nov 04, 2019 | 4.350 | 4.535 | 4.270 | 4.270 | 62,870 | -0.07(-1.61%) |
Nov 01, 2019 | 4.410 | 4.600 | 4.340 | 4.340 | 102,000 | -0.08(-1.81%) |
Oct 31, 2019 | 4.450 | 4.500 | 4.340 | 4.420 | 103,881 | -0.08(-1.78%) |
Oct 30, 2019 | 4.330 | 4.500 | 4.330 | 4.500 | 41,410 | +0.15(+3.45%) |
Oct 29, 2019 | 4.410 | 4.500 | 4.290 | 4.350 | 113,532 | -0.08(-1.81%) |
Oct 28, 2019 | 4.330 | 4.530 | 4.330 | 4.430 | 53,965 | +0.12(+2.78%) |
Oct 25, 2019 | 4.500 | 4.610 | 4.310 | 4.310 | 155,300 | -0.23(-5.07%) |
Oct 24, 2019 | 4.542 | 4.690 | 4.525 | 4.540 | 67,953 | +0.04(+0.89%) |
Oct 23, 2019 | 4.540 | 4.770 | 4.500 | 4.500 | 74,628 | +0.00(+0.00%) |
Oct 22, 2019 | 4.360 | 4.750 | 4.360 | 4.500 | 117,489 | +0.10(+2.27%) |
Oct 21, 2019 | 4.400 | 4.600 | 4.400 | 4.400 | 68,981 | +0.05(+1.15%) |
Oct 18, 2019 | 4.500 | 4.900 | 4.200 | 4.350 | 109,600 | -0.10(-2.25%) |
Oct 17, 2019 | 4.540 | 4.880 | 4.450 | 4.450 | 71,440 | +0.05(+1.14%) |
Oct 16, 2019 | 4.480 | 4.540 | 4.300 | 4.400 | 57,395 | -0.03(-0.68%) |
Oct 15, 2019 | 4.390 | 4.550 | 4.335 | 4.430 | 84,349 | +0.01(+0.23%) |
Oct 14, 2019 | 4.090 | 4.450 | 4.005 | 4.420 | 40,024 | +0.27(+6.51%) |
Oct 11, 2019 | 4.250 | 4.260 | 4.150 | 4.150 | 109,000 | -0.26(-5.90%) |
Oct 10, 2019 | 4.220 | 4.410 | 4.200 | 4.410 | 91,469 | +0.16(+3.76%) |
Oct 09, 2019 | 4.230 | 4.310 | 4.160 | 4.250 | 96,690 | +0.10(+2.41%) |
Oct 08, 2019 | 4.440 | 4.440 | 4.150 | 4.150 | 103,167 | -0.29(-6.53%) |
Oct 07, 2019 | 4.460 | 4.510 | 4.430 | 4.440 | 95,723 | -0.05(-1.11%) |
Oct 04, 2019 | 4.360 | 4.640 | 4.360 | 4.490 | 97,500 | +0.12(+2.75%) |
Oct 03, 2019 | 4.410 | 4.550 | 4.370 | 4.370 | 83,314 | -0.18(-3.96%) |
Oct 02, 2019 | 4.600 | 4.740 | 4.300 | 4.550 | 80,911 | -0.17(-3.60%) |