Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.171 | 4.250 | 4.171 | 4.190 | 5,000 | +0.05(+1.09%) |
Dec 30, 2019 | 4.160 | 4.200 | 4.105 | 4.145 | 17,187 | +0.02(+0.61%) |
Dec 27, 2019 | 4.050 | 4.200 | 4.050 | 4.120 | 13,900 | +0.02(+0.49%) |
Dec 26, 2019 | 4.050 | 4.196 | 4.010 | 4.100 | 8,075 | +0.03(+0.74%) |
Dec 24, 2019 | 4.000 | 4.077 | 4.000 | 4.070 | 8,100 | +0.07(+1.75%) |
Dec 23, 2019 | 4.060 | 4.080 | 4.000 | 4.000 | 54,615 | -0.03(-0.74%) |
Dec 20, 2019 | 4.070 | 4.090 | 4.020 | 4.030 | 34,900 | +0.01(+0.25%) |
Dec 19, 2019 | 4.060 | 4.110 | 4.020 | 4.020 | 21,571 | +0.00(+0.00%) |
Dec 18, 2019 | 4.010 | 4.130 | 4.000 | 4.020 | 12,650 | -0.04(-0.99%) |
Dec 17, 2019 | 4.020 | 4.119 | 4.000 | 4.060 | 22,523 | +0.04(+1.00%) |
Dec 16, 2019 | 4.060 | 4.097 | 4.020 | 4.020 | 19,696 | -0.02(-0.50%) |
Dec 13, 2019 | 4.053 | 4.095 | 4.010 | 4.040 | 21,900 | -0.11(-2.65%) |
Dec 12, 2019 | 4.600 | 4.600 | 4.000 | 4.150 | 68,031 | -0.21(-4.82%) |
Dec 11, 2019 | 4.200 | 4.600 | 4.110 | 4.360 | 110,716 | +0.31(+7.65%) |
Dec 10, 2019 | 4.140 | 4.140 | 4.010 | 4.050 | 27,285 | +0.01(+0.25%) |
Dec 09, 2019 | 4.110 | 4.165 | 4.000 | 4.040 | 35,110 | +0.01(+0.25%) |
Dec 06, 2019 | 4.050 | 4.170 | 4.030 | 4.030 | 13,100 | +0.03(+0.75%) |
Dec 05, 2019 | 4.140 | 4.250 | 4.000 | 4.000 | 9,196 | -0.02(-0.50%) |
Dec 04, 2019 | 4.190 | 4.200 | 4.020 | 4.020 | 12,201 | -0.06(-1.47%) |
Dec 03, 2019 | 4.250 | 4.250 | 4.080 | 4.080 | 8,077 | -0.27(-6.21%) |
Dec 02, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 603 | +0.05(+1.16%) |
Nov 29, 2019 | 4.150 | 4.310 | 4.000 | 4.300 | 8,300 | +0.04(+0.94%) |
Nov 27, 2019 | 4.269 | 4.269 | 4.260 | 4.260 | 1,500 | +0.02(+0.45%) |
Nov 26, 2019 | 4.280 | 4.280 | 4.241 | 4.241 | 1,406 | -0.05(-1.15%) |
Nov 25, 2019 | 4.210 | 4.290 | 4.098 | 4.290 | 8,870 | +0.07(+1.76%) |
Nov 22, 2019 | 4.200 | 4.249 | 4.190 | 4.216 | 1,000 | -0.01(-0.33%) |
Nov 21, 2019 | 4.200 | 4.450 | 4.180 | 4.230 | 5,087 | +0.07(+1.68%) |
Nov 20, 2019 | 4.142 | 4.490 | 4.142 | 4.160 | 10,253 | -0.16(-3.70%) |
Nov 19, 2019 | 4.280 | 4.320 | 4.280 | 4.320 | 3,329 | +0.12(+2.86%) |
Nov 18, 2019 | 4.180 | 4.230 | 4.180 | 4.200 | 1,524 | +0.07(+1.58%) |
Nov 15, 2019 | 4.200 | 4.265 | 3.900 | 4.135 | 24,500 | -0.08(-1.79%) |
Nov 14, 2019 | 4.150 | 4.221 | 4.070 | 4.210 | 16,983 | +0.02(+0.38%) |
Nov 13, 2019 | 4.260 | 4.260 | 4.180 | 4.194 | 3,147 | -0.05(-1.08%) |
Nov 12, 2019 | 4.140 | 4.330 | 4.140 | 4.240 | 1,740 | +0.16(+3.92%) |
Nov 11, 2019 | 4.100 | 4.220 | 4.080 | 4.080 | 15,965 | -0.12(-2.86%) |
Nov 08, 2019 | 4.170 | 4.288 | 4.170 | 4.200 | 15,800 | +0.03(+0.72%) |
Nov 07, 2019 | 4.364 | 4.364 | 4.120 | 4.170 | 8,013 | +0.07(+1.71%) |
Nov 06, 2019 | 4.270 | 4.270 | 4.070 | 4.100 | 2,044 | -0.14(-3.30%) |
Nov 05, 2019 | 4.373 | 4.373 | 4.180 | 4.240 | 4,185 | +0.06(+1.31%) |
Nov 04, 2019 | 4.080 | 4.400 | 4.075 | 4.185 | 9,190 | +0.11(+2.81%) |
Nov 01, 2019 | 4.106 | 4.150 | 4.002 | 4.071 | 5,800 | -0.12(-2.85%) |
Oct 31, 2019 | 4.140 | 4.190 | 4.140 | 4.190 | 1,707 | +0.04(+0.96%) |
Oct 30, 2019 | 4.150 | 4.165 | 4.140 | 4.150 | 5,204 | +0.00(+0.00%) |
Oct 29, 2019 | 4.201 | 4.201 | 4.150 | 4.150 | 2,506 | -0.01(-0.24%) |
Oct 28, 2019 | 4.240 | 4.240 | 4.160 | 4.160 | 9,311 | -0.05(-1.19%) |
Oct 25, 2019 | 4.290 | 4.290 | 4.210 | 4.210 | 2,500 | -0.16(-3.63%) |
Oct 24, 2019 | 4.322 | 4.368 | 4.250 | 4.368 | 2,890 | +0.12(+2.79%) |
Oct 23, 2019 | 4.390 | 4.395 | 4.250 | 4.250 | 6,314 | -0.14(-3.19%) |
Oct 22, 2019 | 4.280 | 4.400 | 4.240 | 4.390 | 4,717 | +0.15(+3.54%) |
Oct 21, 2019 | 4.170 | 4.287 | 4.170 | 4.240 | 17,006 | +0.07(+1.68%) |
Oct 18, 2019 | 4.300 | 4.356 | 4.170 | 4.170 | 13,100 | -0.17(-3.92%) |
Oct 17, 2019 | 4.378 | 4.423 | 4.318 | 4.340 | 7,736 | -0.03(-0.61%) |
Oct 16, 2019 | 4.326 | 4.367 | 4.326 | 4.367 | 914 | -0.03(-0.76%) |
Oct 15, 2019 | 4.220 | 4.560 | 4.220 | 4.400 | 14,526 | +0.14(+3.29%) |
Oct 14, 2019 | 4.300 | 4.300 | 4.260 | 4.260 | 4,515 | +0.00(+0.00%) |
Oct 11, 2019 | 4.270 | 4.280 | 4.260 | 4.260 | 14,200 | +0.00(+0.00%) |
Oct 10, 2019 | 4.310 | 4.345 | 4.260 | 4.260 | 3,520 | -0.03(-0.70%) |
Oct 09, 2019 | 4.262 | 4.400 | 4.262 | 4.290 | 11,643 | +0.04(+0.94%) |
Oct 08, 2019 | 4.170 | 4.390 | 4.170 | 4.250 | 13,856 | +0.10(+2.41%) |
Oct 07, 2019 | 4.210 | 4.375 | 4.150 | 4.150 | 4,295 | -0.14(-3.26%) |
Oct 04, 2019 | 4.370 | 4.400 | 4.171 | 4.290 | 6,100 | +0.07(+1.66%) |
Oct 03, 2019 | 4.290 | 4.499 | 4.220 | 4.220 | 5,959 | -0.04(-0.94%) |
Oct 02, 2019 | 4.660 | 4.660 | 4.260 | 4.260 | 7,942 | -0.21(-4.70%) |