Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.610 | 4.750 | 4.485 | 4.530 | 1,935,000 | -0.12(-2.58%) |
Dec 30, 2019 | 4.750 | 4.820 | 4.560 | 4.650 | 1,266,533 | -0.13(-2.72%) |
Dec 27, 2019 | 4.970 | 5.070 | 4.720 | 4.780 | 1,120,000 | -0.14(-2.85%) |
Dec 26, 2019 | 5.060 | 5.170 | 4.650 | 4.920 | 2,024,239 | -0.04(-0.81%) |
Dec 24, 2019 | 4.630 | 4.970 | 4.630 | 4.960 | 1,046,900 | +0.33(+7.13%) |
Dec 23, 2019 | 4.710 | 4.880 | 4.580 | 4.630 | 1,265,479 | -0.06(-1.28%) |
Dec 20, 2019 | 4.500 | 4.790 | 4.490 | 4.690 | 5,725,100 | +0.01(+0.21%) |
Dec 19, 2019 | 4.500 | 4.815 | 4.470 | 4.680 | 1,684,808 | +0.17(+3.77%) |
Dec 18, 2019 | 4.740 | 4.960 | 4.460 | 4.510 | 2,666,888 | -0.19(-4.04%) |
Dec 17, 2019 | 4.750 | 4.790 | 4.610 | 4.700 | 1,425,419 | -0.15(-3.09%) |
Dec 16, 2019 | 4.760 | 4.900 | 4.570 | 4.850 | 1,662,706 | +0.12(+2.54%) |
Dec 13, 2019 | 4.750 | 4.910 | 4.600 | 4.730 | 1,944,000 | -0.01(-0.21%) |
Dec 12, 2019 | 5.050 | 5.380 | 4.720 | 4.740 | 2,720,569 | -0.24(-4.82%) |
Dec 11, 2019 | 4.760 | 5.020 | 4.740 | 4.980 | 2,549,691 | +0.24(+5.06%) |
Dec 10, 2019 | 4.620 | 4.850 | 4.620 | 4.740 | 1,238,332 | +0.16(+3.49%) |
Dec 09, 2019 | 4.550 | 4.950 | 4.500 | 4.580 | 2,310,529 | +0.08(+1.78%) |
Dec 06, 2019 | 4.170 | 4.540 | 4.143 | 4.500 | 1,720,100 | +0.41(+10.02%) |
Dec 05, 2019 | 4.200 | 4.250 | 4.050 | 4.090 | 1,429,295 | -0.10(-2.39%) |
Dec 04, 2019 | 4.240 | 4.360 | 4.180 | 4.190 | 2,230,656 | +0.01(+0.24%) |
Dec 03, 2019 | 4.260 | 4.370 | 4.140 | 4.180 | 922,288 | -0.15(-3.46%) |
Dec 02, 2019 | 4.460 | 4.550 | 4.320 | 4.330 | 1,704,662 | -0.09(-2.04%) |
Nov 29, 2019 | 4.350 | 4.470 | 4.265 | 4.420 | 426,900 | +0.07(+1.61%) |
Nov 27, 2019 | 4.080 | 4.440 | 4.050 | 4.350 | 2,007,900 | +0.27(+6.62%) |
Nov 26, 2019 | 4.070 | 4.175 | 3.960 | 4.080 | 1,794,352 | -0.01(-0.24%) |
Nov 25, 2019 | 4.250 | 4.270 | 4.060 | 4.090 | 1,003,410 | -0.08(-1.92%) |
Nov 22, 2019 | 4.000 | 4.310 | 4.000 | 4.170 | 3,130,000 | +0.18(+4.51%) |
Nov 21, 2019 | 4.160 | 4.190 | 3.950 | 3.990 | 1,557,054 | -0.14(-3.39%) |
Nov 20, 2019 | 4.150 | 4.250 | 3.890 | 4.130 | 2,375,368 | -0.02(-0.48%) |
Nov 19, 2019 | 4.200 | 4.240 | 4.020 | 4.150 | 2,057,936 | +0.02(+0.48%) |
Nov 18, 2019 | 4.030 | 4.195 | 3.980 | 4.130 | 2,478,469 | +0.21(+5.36%) |
Nov 15, 2019 | 3.970 | 4.110 | 3.750 | 3.920 | 2,275,600 | +0.00(+0.00%) |
Nov 14, 2019 | 3.500 | 4.350 | 3.490 | 3.920 | 12,099,512 | +0.36(+10.11%) |
Nov 13, 2019 | 3.590 | 3.850 | 3.450 | 3.560 | 1,935,064 | -0.13(-3.52%) |
Nov 12, 2019 | 3.620 | 3.740 | 3.250 | 3.690 | 10,231,417 | +0.70(+23.41%) |
Nov 11, 2019 | 2.980 | 3.140 | 2.920 | 2.990 | 1,897,940 | -0.02(-0.66%) |
Nov 08, 2019 | 2.840 | 3.040 | 2.820 | 3.010 | 676,800 | +0.16(+5.61%) |
Nov 07, 2019 | 2.750 | 2.870 | 2.700 | 2.850 | 355,461 | +0.14(+5.17%) |
Nov 06, 2019 | 2.730 | 2.790 | 2.680 | 2.710 | 663,394 | -0.05(-1.81%) |
Nov 05, 2019 | 2.980 | 3.040 | 2.740 | 2.760 | 1,401,089 | -0.22(-7.38%) |
Nov 04, 2019 | 3.090 | 3.100 | 2.980 | 2.980 | 1,060,040 | -0.06(-1.97%) |
Nov 01, 2019 | 2.930 | 3.090 | 2.930 | 3.040 | 441,600 | +0.15(+5.19%) |
Oct 31, 2019 | 2.800 | 2.930 | 2.750 | 2.890 | 1,613,865 | +0.08(+2.85%) |
Oct 30, 2019 | 2.950 | 3.030 | 2.665 | 2.810 | 1,112,960 | -0.13(-4.42%) |
Oct 29, 2019 | 3.140 | 3.180 | 2.930 | 2.940 | 498,485 | -0.21(-6.67%) |
Oct 28, 2019 | 3.130 | 3.290 | 3.110 | 3.150 | 972,054 | +0.00(+0.00%) |
Oct 25, 2019 | 2.920 | 3.190 | 2.890 | 3.150 | 573,700 | +0.24(+8.25%) |
Oct 24, 2019 | 2.990 | 3.090 | 2.850 | 2.910 | 272,872 | -0.06(-2.02%) |
Oct 23, 2019 | 2.970 | 3.060 | 2.920 | 2.970 | 280,151 | -0.03(-1.00%) |
Oct 22, 2019 | 3.120 | 3.220 | 2.840 | 3.000 | 917,219 | -0.09(-2.91%) |
Oct 21, 2019 | 2.960 | 3.130 | 2.950 | 3.090 | 591,102 | +0.18(+6.19%) |
Oct 18, 2019 | 2.820 | 2.940 | 2.780 | 2.910 | 462,300 | +0.10(+3.56%) |
Oct 17, 2019 | 2.720 | 2.820 | 2.720 | 2.810 | 390,477 | +0.10(+3.69%) |
Oct 16, 2019 | 2.680 | 2.870 | 2.680 | 2.710 | 626,050 | +0.05(+1.88%) |
Oct 15, 2019 | 2.600 | 2.715 | 2.600 | 2.660 | 825,052 | +0.06(+2.31%) |
Oct 14, 2019 | 2.600 | 2.670 | 2.580 | 2.600 | 298,971 | +0.00(+0.00%) |
Oct 11, 2019 | 2.650 | 2.750 | 2.595 | 2.600 | 439,200 | +0.01(+0.39%) |
Oct 10, 2019 | 2.640 | 2.720 | 2.580 | 2.590 | 235,884 | -0.01(-0.38%) |
Oct 09, 2019 | 2.620 | 2.710 | 2.570 | 2.600 | 430,389 | +0.02(+0.78%) |
Oct 08, 2019 | 2.570 | 2.670 | 2.560 | 2.580 | 653,092 | -0.03(-1.15%) |
Oct 07, 2019 | 2.650 | 2.730 | 2.590 | 2.610 | 322,996 | -0.06(-2.25%) |
Oct 04, 2019 | 2.710 | 2.750 | 2.590 | 2.670 | 344,800 | -0.02(-0.74%) |
Oct 03, 2019 | 2.750 | 2.870 | 2.590 | 2.690 | 1,355,596 | -0.09(-3.24%) |
Oct 02, 2019 | 2.580 | 2.800 | 2.510 | 2.780 | 3,384,006 | +0.21(+8.17%) |