Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.430 | 4.529 | 4.360 | 4.380 | 63,600 | -0.02(-0.45%) |
Dec 30, 2019 | 4.540 | 4.626 | 4.350 | 4.400 | 145,625 | -0.16(-3.51%) |
Dec 27, 2019 | 4.622 | 4.659 | 4.560 | 4.560 | 38,500 | +0.05(+1.11%) |
Dec 26, 2019 | 4.530 | 4.660 | 4.510 | 4.510 | 23,833 | -0.07(-1.42%) |
Dec 24, 2019 | 4.510 | 4.690 | 4.510 | 4.575 | 17,100 | +0.03(+0.55%) |
Dec 23, 2019 | 4.410 | 4.600 | 4.410 | 4.550 | 32,021 | +0.14(+3.17%) |
Dec 20, 2019 | 4.460 | 4.490 | 4.400 | 4.410 | 88,000 | -0.05(-1.12%) |
Dec 19, 2019 | 4.500 | 4.530 | 4.430 | 4.460 | 113,946 | -0.06(-1.33%) |
Dec 18, 2019 | 4.620 | 4.680 | 4.510 | 4.520 | 61,835 | -0.06(-1.31%) |
Dec 17, 2019 | 4.650 | 4.663 | 4.555 | 4.580 | 54,037 | -0.06(-1.29%) |
Dec 16, 2019 | 4.650 | 4.750 | 4.620 | 4.640 | 32,460 | -0.01(-0.22%) |
Dec 13, 2019 | 4.480 | 4.650 | 4.450 | 4.650 | 44,800 | +0.19(+4.26%) |
Dec 12, 2019 | 4.400 | 4.520 | 4.400 | 4.460 | 31,071 | +0.04(+0.90%) |
Dec 11, 2019 | 4.410 | 4.520 | 4.400 | 4.420 | 13,565 | -0.02(-0.45%) |
Dec 10, 2019 | 4.490 | 4.520 | 4.410 | 4.440 | 19,185 | -0.04(-0.89%) |
Dec 09, 2019 | 4.480 | 4.550 | 4.460 | 4.480 | 16,896 | -0.03(-0.67%) |
Dec 06, 2019 | 4.550 | 4.640 | 4.380 | 4.510 | 30,800 | +0.04(+0.89%) |
Dec 05, 2019 | 4.547 | 4.547 | 4.380 | 4.470 | 22,233 | +0.02(+0.45%) |
Dec 04, 2019 | 4.510 | 4.572 | 4.370 | 4.450 | 79,308 | -0.09(-1.98%) |
Dec 03, 2019 | 4.600 | 4.600 | 4.470 | 4.540 | 24,975 | -0.08(-1.73%) |
Dec 02, 2019 | 4.600 | 4.650 | 4.540 | 4.620 | 25,325 | -0.02(-0.43%) |
Nov 29, 2019 | 4.660 | 4.660 | 4.395 | 4.640 | 21,700 | -0.09(-1.90%) |
Nov 27, 2019 | 4.490 | 4.730 | 4.340 | 4.730 | 73,000 | +0.23(+5.11%) |
Nov 26, 2019 | 4.540 | 4.600 | 4.490 | 4.500 | 42,833 | -0.05(-1.10%) |
Nov 25, 2019 | 4.590 | 4.740 | 4.550 | 4.550 | 59,868 | -0.11(-2.36%) |
Nov 22, 2019 | 4.870 | 4.913 | 4.660 | 4.660 | 35,800 | -0.17(-3.52%) |
Nov 21, 2019 | 4.850 | 4.890 | 4.830 | 4.830 | 23,645 | +0.00(+0.00%) |
Nov 20, 2019 | 4.870 | 5.040 | 4.830 | 4.830 | 45,631 | -0.11(-2.23%) |
Nov 19, 2019 | 4.980 | 5.060 | 4.900 | 4.940 | 45,535 | +0.07(+1.44%) |
Nov 18, 2019 | 5.000 | 5.060 | 4.870 | 4.870 | 25,274 | -0.13(-2.60%) |
Nov 15, 2019 | 4.660 | 5.070 | 4.660 | 5.000 | 77,100 | +0.33(+6.95%) |
Nov 14, 2019 | 4.638 | 4.710 | 4.520 | 4.675 | 38,299 | +0.09(+2.07%) |
Nov 13, 2019 | 4.590 | 4.680 | 4.505 | 4.580 | 24,311 | +0.03(+0.66%) |
Nov 12, 2019 | 4.520 | 4.720 | 4.473 | 4.550 | 38,252 | +0.06(+1.34%) |
Nov 11, 2019 | 4.510 | 4.540 | 4.400 | 4.490 | 20,538 | -0.02(-0.44%) |
Nov 08, 2019 | 4.570 | 4.620 | 4.500 | 4.510 | 10,500 | -0.02(-0.44%) |
Nov 07, 2019 | 4.540 | 4.670 | 4.520 | 4.530 | 29,545 | -0.06(-1.31%) |
Nov 06, 2019 | 4.710 | 4.710 | 4.500 | 4.590 | 16,589 | -0.08(-1.71%) |
Nov 05, 2019 | 4.680 | 4.770 | 4.670 | 4.670 | 25,243 | -0.03(-0.64%) |
Nov 04, 2019 | 4.850 | 4.900 | 4.650 | 4.700 | 50,827 | -0.16(-3.29%) |
Nov 01, 2019 | 4.840 | 4.900 | 4.800 | 4.860 | 17,200 | +0.01(+0.21%) |
Oct 31, 2019 | 5.100 | 5.220 | 4.820 | 4.850 | 84,664 | -0.25(-4.90%) |
Oct 30, 2019 | 5.150 | 5.150 | 5.050 | 5.100 | 25,232 | +0.04(+0.79%) |
Oct 29, 2019 | 5.100 | 5.190 | 5.045 | 5.060 | 20,037 | -0.10(-1.94%) |
Oct 28, 2019 | 5.270 | 5.420 | 5.120 | 5.160 | 107,991 | +0.00(+0.00%) |
Oct 25, 2019 | 4.950 | 5.280 | 4.940 | 5.160 | 83,200 | +0.27(+5.52%) |
Oct 24, 2019 | 4.830 | 4.890 | 4.750 | 4.890 | 36,514 | +0.06(+1.20%) |
Oct 23, 2019 | 4.652 | 4.840 | 4.652 | 4.832 | 30,506 | +0.02(+0.46%) |
Oct 22, 2019 | 4.630 | 4.980 | 4.630 | 4.810 | 69,044 | +0.19(+4.11%) |
Oct 21, 2019 | 4.950 | 4.950 | 4.500 | 4.620 | 55,586 | -0.30(-6.10%) |
Oct 18, 2019 | 4.730 | 5.040 | 4.600 | 4.920 | 56,100 | +0.07(+1.44%) |
Oct 17, 2019 | 4.350 | 4.860 | 4.340 | 4.850 | 106,253 | +0.55(+12.79%) |
Oct 16, 2019 | 4.540 | 4.540 | 4.300 | 4.300 | 35,850 | -0.19(-4.23%) |
Oct 15, 2019 | 4.260 | 4.510 | 4.260 | 4.490 | 69,981 | +0.24(+5.65%) |
Oct 14, 2019 | 4.340 | 4.370 | 4.100 | 4.250 | 34,732 | -0.18(-4.06%) |
Oct 11, 2019 | 4.700 | 4.700 | 4.300 | 4.430 | 88,100 | -0.04(-0.89%) |
Oct 10, 2019 | 4.400 | 4.670 | 4.360 | 4.470 | 164,856 | +0.04(+0.90%) |
Oct 09, 2019 | 4.460 | 4.540 | 4.280 | 4.430 | 23,662 | -0.05(-1.12%) |
Oct 08, 2019 | 4.900 | 4.900 | 4.420 | 4.480 | 14,032 | -0.03(-0.67%) |
Oct 07, 2019 | 4.500 | 4.980 | 4.420 | 4.510 | 62,621 | +0.01(+0.22%) |
Oct 04, 2019 | 4.320 | 4.570 | 4.280 | 4.500 | 27,300 | +0.14(+3.21%) |
Oct 03, 2019 | 4.600 | 4.600 | 4.250 | 4.360 | 59,126 | -0.24(-5.22%) |
Oct 02, 2019 | 4.670 | 4.670 | 4.600 | 4.600 | 11,906 | -0.03(-0.65%) |