Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.990 | 5.220 | 4.860 | 4.870 | 62,600 | +0.00(+0.10%) |
Dec 30, 2019 | 4.590 | 5.000 | 4.540 | 4.865 | 140,045 | +0.44(+9.94%) |
Dec 27, 2019 | 4.620 | 4.620 | 4.250 | 4.425 | 74,500 | -0.08(-1.67%) |
Dec 26, 2019 | 4.440 | 4.693 | 4.372 | 4.500 | 56,659 | +0.19(+4.41%) |
Dec 24, 2019 | 4.140 | 4.525 | 4.140 | 4.310 | 51,000 | +0.18(+4.36%) |
Dec 23, 2019 | 4.100 | 4.140 | 4.000 | 4.130 | 28,037 | +0.03(+0.73%) |
Dec 20, 2019 | 3.990 | 4.100 | 3.900 | 4.100 | 27,900 | +0.12(+3.02%) |
Dec 19, 2019 | 3.990 | 4.090 | 3.970 | 3.980 | 19,607 | +0.05(+1.27%) |
Dec 18, 2019 | 3.920 | 4.087 | 3.920 | 3.930 | 22,068 | +0.03(+0.77%) |
Dec 17, 2019 | 3.810 | 4.312 | 3.810 | 3.900 | 108,447 | +0.06(+1.56%) |
Dec 16, 2019 | 3.810 | 3.880 | 3.800 | 3.840 | 9,974 | +0.04(+1.05%) |
Dec 13, 2019 | 3.760 | 3.890 | 3.760 | 3.800 | 13,600 | -0.02(-0.55%) |
Dec 12, 2019 | 3.890 | 3.890 | 3.760 | 3.821 | 11,901 | -0.00(-0.11%) |
Dec 11, 2019 | 3.640 | 3.892 | 3.620 | 3.825 | 14,239 | +0.15(+3.94%) |
Dec 10, 2019 | 3.810 | 3.820 | 3.630 | 3.680 | 13,239 | -0.12(-3.29%) |
Dec 09, 2019 | 3.840 | 3.900 | 3.770 | 3.805 | 44,983 | +0.08(+2.28%) |
Dec 06, 2019 | 3.490 | 3.818 | 3.490 | 3.720 | 20,600 | +0.24(+6.90%) |
Dec 05, 2019 | 3.540 | 3.540 | 3.480 | 3.480 | 10,926 | -0.02(-0.57%) |
Dec 04, 2019 | 3.600 | 3.610 | 3.500 | 3.500 | 2,179 | -0.05(-1.41%) |
Dec 03, 2019 | 3.610 | 3.647 | 3.457 | 3.550 | 39,832 | -0.13(-3.53%) |
Dec 02, 2019 | 3.750 | 3.913 | 3.650 | 3.680 | 15,799 | -0.08(-2.13%) |
Nov 29, 2019 | 3.800 | 3.900 | 3.650 | 3.760 | 3,600 | +0.02(+0.53%) |
Nov 27, 2019 | 3.770 | 3.900 | 3.670 | 3.740 | 35,100 | +0.04(+1.08%) |
Nov 26, 2019 | 3.840 | 3.880 | 3.680 | 3.700 | 9,535 | -0.07(-1.86%) |
Nov 25, 2019 | 3.780 | 3.887 | 3.720 | 3.770 | 29,905 | +0.07(+1.89%) |
Nov 22, 2019 | 3.620 | 3.860 | 3.620 | 3.700 | 9,500 | +0.02(+0.54%) |
Nov 21, 2019 | 3.680 | 3.750 | 3.670 | 3.680 | 19,713 | -0.04(-1.08%) |
Nov 20, 2019 | 3.770 | 3.950 | 3.720 | 3.720 | 78,636 | +0.00(+0.00%) |
Nov 19, 2019 | 3.600 | 3.818 | 3.600 | 3.720 | 20,057 | +0.12(+3.33%) |
Nov 18, 2019 | 3.690 | 3.690 | 3.600 | 3.600 | 14,791 | +0.02(+0.56%) |
Nov 15, 2019 | 3.810 | 3.810 | 3.550 | 3.580 | 33,500 | -0.10(-2.72%) |
Nov 14, 2019 | 3.710 | 3.850 | 3.680 | 3.680 | 26,197 | +0.03(+0.82%) |
Nov 13, 2019 | 3.700 | 3.990 | 3.650 | 3.650 | 115,829 | +0.49(+15.51%) |
Nov 12, 2019 | 3.100 | 3.290 | 3.100 | 3.160 | 52,651 | -0.05(-1.56%) |
Nov 11, 2019 | 3.190 | 3.210 | 3.050 | 3.210 | 4,809 | +0.03(+0.94%) |
Nov 08, 2019 | 3.130 | 3.200 | 3.070 | 3.180 | 12,300 | +0.03(+0.95%) |
Nov 07, 2019 | 3.020 | 3.190 | 2.900 | 3.150 | 6,955 | -0.03(-0.94%) |
Nov 06, 2019 | 3.020 | 3.247 | 3.010 | 3.180 | 26,738 | -0.12(-3.64%) |
Nov 05, 2019 | 3.150 | 3.300 | 3.150 | 3.300 | 22,143 | +0.24(+7.84%) |
Nov 04, 2019 | 2.990 | 3.060 | 2.975 | 3.060 | 14,877 | +0.12(+4.08%) |
Nov 01, 2019 | 3.040 | 3.040 | 2.940 | 2.940 | 6,700 | -0.11(-3.61%) |
Oct 31, 2019 | 2.910 | 3.065 | 2.860 | 3.050 | 32,554 | +0.21(+7.58%) |
Oct 30, 2019 | 2.850 | 2.879 | 2.680 | 2.835 | 2,632 | +0.02(+0.53%) |
Oct 29, 2019 | 2.740 | 2.830 | 2.733 | 2.820 | 8,041 | +0.07(+2.55%) |
Oct 28, 2019 | 2.767 | 2.810 | 2.742 | 2.750 | 19,363 | +0.03(+1.10%) |
Oct 25, 2019 | 2.763 | 2.800 | 2.720 | 2.720 | 1,800 | -0.03(-1.09%) |
Oct 24, 2019 | 2.774 | 2.782 | 2.685 | 2.750 | 16,039 | -0.05(-1.79%) |
Oct 23, 2019 | 2.710 | 2.800 | 2.705 | 2.800 | 14,499 | +0.31(+12.45%) |
Oct 22, 2019 | 2.533 | 2.533 | 2.475 | 2.490 | 9,548 | -0.07(-2.86%) |
Oct 21, 2019 | 2.600 | 2.603 | 2.563 | 2.563 | 3,846 | +0.01(+0.53%) |
Oct 18, 2019 | 2.582 | 2.720 | 2.550 | 2.550 | 5,600 | +0.03(+1.19%) |
Oct 17, 2019 | 2.740 | 2.740 | 2.520 | 2.520 | 6,057 | -0.15(-5.62%) |
Oct 16, 2019 | 2.800 | 2.800 | 2.670 | 2.670 | 3,635 | -0.05(-1.84%) |
Oct 15, 2019 | 2.740 | 2.750 | 2.630 | 2.720 | 7,084 | -0.06(-2.16%) |
Oct 14, 2019 | 2.630 | 2.780 | 2.550 | 2.780 | 1,789 | +0.09(+3.50%) |
Oct 11, 2019 | 2.651 | 2.800 | 2.650 | 2.686 | 7,800 | +0.09(+3.31%) |
Oct 10, 2019 | 2.640 | 2.660 | 2.600 | 2.600 | 6,886 | +0.05(+1.96%) |
Oct 09, 2019 | 2.830 | 2.830 | 2.550 | 2.550 | 19,113 | -0.29(-10.21%) |
Oct 08, 2019 | 2.750 | 2.840 | 2.750 | 2.840 | 3,510 | +0.09(+3.27%) |
Oct 07, 2019 | 2.640 | 2.830 | 2.640 | 2.750 | 5,502 | +0.05(+1.85%) |
Oct 04, 2019 | 2.825 | 2.825 | 2.680 | 2.700 | 6,100 | +0.01(+0.37%) |
Oct 03, 2019 | 2.830 | 2.830 | 2.660 | 2.690 | 6,970 | -0.13(-4.61%) |
Oct 02, 2019 | 2.880 | 2.880 | 2.680 | 2.820 | 5,077 | +0.07(+2.55%) |