Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.870 | 4.917 | 4.700 | 4.730 | 177,400 | -0.14(-2.87%) |
Dec 30, 2019 | 4.660 | 4.980 | 4.620 | 4.870 | 491,897 | +0.17(+3.62%) |
Dec 27, 2019 | 4.730 | 4.780 | 4.640 | 4.700 | 154,000 | -0.05(-1.05%) |
Dec 26, 2019 | 4.700 | 4.750 | 4.640 | 4.750 | 124,368 | +0.04(+0.85%) |
Dec 24, 2019 | 4.690 | 4.750 | 4.620 | 4.710 | 37,100 | +0.03(+0.64%) |
Dec 23, 2019 | 4.690 | 4.690 | 4.560 | 4.680 | 161,908 | +0.02(+0.43%) |
Dec 20, 2019 | 4.750 | 4.800 | 4.660 | 4.660 | 145,400 | -0.12(-2.51%) |
Dec 19, 2019 | 4.800 | 4.830 | 4.700 | 4.780 | 82,402 | -0.01(-0.21%) |
Dec 18, 2019 | 4.840 | 4.850 | 4.723 | 4.790 | 101,681 | -0.03(-0.62%) |
Dec 17, 2019 | 4.790 | 4.840 | 4.761 | 4.820 | 53,819 | +0.05(+1.05%) |
Dec 16, 2019 | 4.990 | 5.030 | 4.739 | 4.770 | 240,376 | -0.23(-4.60%) |
Dec 13, 2019 | 4.950 | 5.050 | 4.880 | 5.000 | 115,000 | +0.02(+0.40%) |
Dec 12, 2019 | 5.030 | 5.130 | 4.980 | 4.980 | 137,228 | -0.05(-0.99%) |
Dec 11, 2019 | 5.010 | 5.030 | 4.930 | 5.030 | 71,212 | +0.03(+0.60%) |
Dec 10, 2019 | 4.960 | 5.070 | 4.924 | 5.000 | 126,074 | +0.00(+0.00%) |
Dec 09, 2019 | 4.940 | 5.050 | 4.930 | 5.000 | 107,597 | +0.01(+0.20%) |
Dec 06, 2019 | 4.970 | 5.050 | 4.930 | 4.990 | 81,300 | +0.04(+0.81%) |
Dec 05, 2019 | 4.950 | 5.060 | 4.900 | 4.950 | 227,457 | +0.00(+0.00%) |
Dec 04, 2019 | 4.900 | 4.950 | 4.880 | 4.950 | 81,977 | +0.05(+1.02%) |
Dec 03, 2019 | 4.900 | 4.920 | 4.760 | 4.900 | 110,395 | +0.05(+1.03%) |
Dec 02, 2019 | 4.840 | 4.930 | 4.760 | 4.850 | 140,557 | +0.08(+1.68%) |
Nov 29, 2019 | 4.760 | 4.800 | 4.730 | 4.770 | 41,600 | -0.05(-1.04%) |
Nov 27, 2019 | 4.880 | 4.930 | 4.800 | 4.820 | 88,100 | -0.09(-1.83%) |
Nov 26, 2019 | 4.950 | 4.980 | 4.867 | 4.910 | 65,499 | -0.03(-0.61%) |
Nov 25, 2019 | 4.850 | 5.050 | 4.790 | 4.940 | 214,743 | +0.08(+1.65%) |
Nov 22, 2019 | 4.650 | 4.900 | 4.650 | 4.860 | 172,800 | +0.19(+4.07%) |
Nov 21, 2019 | 4.670 | 4.740 | 4.660 | 4.670 | 79,192 | +0.01(+0.21%) |
Nov 20, 2019 | 4.650 | 4.830 | 4.590 | 4.660 | 219,876 | +0.02(+0.43%) |
Nov 19, 2019 | 4.660 | 4.661 | 4.550 | 4.640 | 72,363 | +0.02(+0.43%) |
Nov 18, 2019 | 4.600 | 4.660 | 4.540 | 4.620 | 80,539 | +0.00(+0.00%) |
Nov 15, 2019 | 4.670 | 4.670 | 4.500 | 4.620 | 145,000 | +0.00(+0.00%) |
Nov 14, 2019 | 4.570 | 4.670 | 4.500 | 4.620 | 135,286 | +0.01(+0.22%) |
Nov 13, 2019 | 4.720 | 4.759 | 4.570 | 4.610 | 185,081 | -0.17(-3.56%) |
Nov 12, 2019 | 4.900 | 4.900 | 4.700 | 4.780 | 237,903 | -0.05(-1.04%) |
Nov 11, 2019 | 4.700 | 4.850 | 4.630 | 4.830 | 219,280 | +0.10(+2.11%) |
Nov 08, 2019 | 4.730 | 4.765 | 4.660 | 4.730 | 117,100 | +0.03(+0.64%) |
Nov 07, 2019 | 4.710 | 4.850 | 4.650 | 4.700 | 195,649 | +0.06(+1.29%) |
Nov 06, 2019 | 4.930 | 5.030 | 4.530 | 4.640 | 287,051 | -0.30(-6.07%) |
Nov 05, 2019 | 5.100 | 5.150 | 4.910 | 4.940 | 140,204 | -0.10(-1.98%) |
Nov 04, 2019 | 5.040 | 5.210 | 5.010 | 5.040 | 186,682 | +0.00(+0.00%) |
Nov 01, 2019 | 4.990 | 5.090 | 4.990 | 5.040 | 57,700 | +0.06(+1.20%) |
Oct 31, 2019 | 5.080 | 5.110 | 4.920 | 4.980 | 133,101 | -0.14(-2.73%) |
Oct 30, 2019 | 5.190 | 5.220 | 5.060 | 5.120 | 114,552 | -0.12(-2.29%) |
Oct 29, 2019 | 5.210 | 5.250 | 5.080 | 5.240 | 123,732 | -0.02(-0.38%) |
Oct 28, 2019 | 5.360 | 5.400 | 5.200 | 5.260 | 192,524 | -0.12(-2.23%) |
Oct 25, 2019 | 5.330 | 5.430 | 5.300 | 5.380 | 92,900 | +0.00(+0.00%) |
Oct 24, 2019 | 5.410 | 5.410 | 5.310 | 5.380 | 245,042 | -0.02(-0.37%) |
Oct 23, 2019 | 5.280 | 5.450 | 5.280 | 5.400 | 180,227 | +0.12(+2.27%) |
Oct 22, 2019 | 5.240 | 5.340 | 5.170 | 5.280 | 63,749 | +0.04(+0.76%) |
Oct 21, 2019 | 5.240 | 5.390 | 5.210 | 5.240 | 66,946 | +0.00(+0.00%) |
Oct 18, 2019 | 5.290 | 5.400 | 5.160 | 5.240 | 100,200 | -0.11(-2.06%) |
Oct 17, 2019 | 5.110 | 5.400 | 5.080 | 5.350 | 365,823 | +0.27(+5.31%) |
Oct 16, 2019 | 5.080 | 5.120 | 4.970 | 5.080 | 87,547 | +0.01(+0.20%) |
Oct 15, 2019 | 5.000 | 5.080 | 4.920 | 5.070 | 182,157 | +0.13(+2.63%) |
Oct 14, 2019 | 4.720 | 5.000 | 4.720 | 4.940 | 214,241 | +0.23(+4.88%) |
Oct 11, 2019 | 4.600 | 4.820 | 4.600 | 4.710 | 186,500 | +0.15(+3.29%) |
Oct 10, 2019 | 4.610 | 4.673 | 4.550 | 4.560 | 61,299 | -0.06(-1.30%) |
Oct 09, 2019 | 4.600 | 4.620 | 4.440 | 4.620 | 80,066 | +0.03(+0.65%) |
Oct 08, 2019 | 4.680 | 4.720 | 4.550 | 4.590 | 135,003 | -0.14(-2.96%) |
Oct 07, 2019 | 4.540 | 4.730 | 4.500 | 4.730 | 208,039 | +0.14(+3.05%) |
Oct 04, 2019 | 4.500 | 4.600 | 4.500 | 4.590 | 156,900 | +0.07(+1.55%) |
Oct 03, 2019 | 4.510 | 4.690 | 4.460 | 4.520 | 341,413 | +0.02(+0.44%) |
Oct 02, 2019 | 4.470 | 4.550 | 4.350 | 4.500 | 392,855 | +0.00(+0.00%) |