Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.110 | 4.280 | 4.110 | 4.270 | 209,500 | +0.17(+4.15%) |
Dec 30, 2019 | 4.180 | 4.290 | 4.090 | 4.100 | 147,756 | -0.06(-1.44%) |
Dec 27, 2019 | 4.160 | 4.270 | 4.120 | 4.160 | 146,500 | +0.01(+0.24%) |
Dec 26, 2019 | 4.270 | 4.285 | 4.120 | 4.150 | 116,728 | -0.12(-2.81%) |
Dec 24, 2019 | 4.190 | 4.400 | 4.190 | 4.270 | 62,800 | +0.08(+1.91%) |
Dec 23, 2019 | 4.130 | 4.220 | 4.060 | 4.190 | 83,282 | +0.06(+1.45%) |
Dec 20, 2019 | 4.260 | 4.290 | 4.090 | 4.130 | 198,100 | -0.11(-2.59%) |
Dec 19, 2019 | 4.260 | 4.380 | 4.210 | 4.240 | 150,761 | -0.04(-0.93%) |
Dec 18, 2019 | 4.250 | 4.350 | 4.140 | 4.280 | 70,450 | +0.06(+1.42%) |
Dec 17, 2019 | 4.280 | 4.280 | 4.185 | 4.220 | 76,478 | -0.04(-0.94%) |
Dec 16, 2019 | 4.290 | 4.380 | 4.210 | 4.260 | 161,681 | +0.06(+1.43%) |
Dec 13, 2019 | 4.200 | 4.350 | 4.100 | 4.200 | 194,100 | -0.03(-0.71%) |
Dec 12, 2019 | 4.130 | 4.640 | 4.120 | 4.230 | 270,402 | +0.10(+2.42%) |
Dec 11, 2019 | 3.950 | 4.160 | 3.890 | 4.130 | 167,201 | +0.24(+6.17%) |
Dec 10, 2019 | 3.960 | 3.965 | 3.825 | 3.890 | 278,474 | -0.10(-2.51%) |
Dec 09, 2019 | 4.040 | 4.070 | 3.920 | 3.990 | 188,022 | -0.05(-1.24%) |
Dec 06, 2019 | 4.020 | 4.080 | 3.960 | 4.040 | 135,900 | +0.07(+1.76%) |
Dec 05, 2019 | 4.000 | 4.070 | 3.960 | 3.970 | 119,170 | -0.03(-0.75%) |
Dec 04, 2019 | 4.060 | 4.095 | 3.980 | 4.000 | 213,932 | -0.04(-0.99%) |
Dec 03, 2019 | 4.010 | 4.061 | 3.970 | 4.040 | 148,151 | -0.04(-0.98%) |
Dec 02, 2019 | 4.020 | 4.130 | 3.980 | 4.080 | 200,743 | +0.07(+1.75%) |
Nov 29, 2019 | 3.960 | 4.050 | 3.940 | 4.010 | 66,400 | +0.02(+0.50%) |
Nov 27, 2019 | 4.130 | 4.180 | 3.950 | 3.990 | 194,900 | -0.12(-2.92%) |
Nov 26, 2019 | 3.910 | 4.250 | 3.895 | 4.110 | 612,439 | +0.17(+4.31%) |
Nov 25, 2019 | 3.740 | 3.980 | 3.720 | 3.940 | 255,540 | +0.23(+6.20%) |
Nov 22, 2019 | 3.680 | 3.850 | 3.655 | 3.710 | 190,900 | +0.09(+2.49%) |
Nov 21, 2019 | 3.700 | 3.700 | 3.600 | 3.620 | 179,680 | -0.10(-2.69%) |
Nov 20, 2019 | 3.660 | 3.730 | 3.600 | 3.720 | 245,513 | +0.06(+1.64%) |
Nov 19, 2019 | 3.710 | 3.730 | 3.620 | 3.660 | 172,331 | -0.07(-1.88%) |
Nov 18, 2019 | 3.790 | 3.830 | 3.680 | 3.730 | 193,284 | +0.00(+0.00%) |
Nov 15, 2019 | 3.750 | 3.850 | 3.620 | 3.730 | 372,500 | +0.03(+0.81%) |
Nov 14, 2019 | 3.920 | 3.960 | 3.660 | 3.700 | 214,590 | -0.24(-6.09%) |
Nov 13, 2019 | 3.890 | 4.010 | 3.820 | 3.940 | 206,590 | -0.06(-1.50%) |
Nov 12, 2019 | 3.890 | 4.020 | 3.840 | 4.000 | 299,274 | +0.09(+2.30%) |
Nov 11, 2019 | 4.100 | 4.115 | 3.800 | 3.910 | 215,890 | -0.19(-4.63%) |
Nov 08, 2019 | 3.980 | 4.110 | 3.890 | 4.100 | 360,100 | +0.16(+4.06%) |
Nov 07, 2019 | 3.960 | 4.079 | 3.560 | 3.940 | 514,253 | -0.02(-0.51%) |
Nov 06, 2019 | 3.800 | 4.040 | 3.710 | 3.960 | 761,574 | +0.26(+7.03%) |
Nov 05, 2019 | 4.970 | 5.180 | 3.585 | 3.700 | 1,776,249 | -2.90(-43.94%) |
Nov 04, 2019 | 6.450 | 6.750 | 6.380 | 6.600 | 196,761 | +0.25(+3.94%) |
Nov 01, 2019 | 6.180 | 6.400 | 6.140 | 6.350 | 120,300 | +0.21(+3.42%) |
Oct 31, 2019 | 6.040 | 6.150 | 5.900 | 6.140 | 100,916 | +0.09(+1.49%) |
Oct 30, 2019 | 6.160 | 6.160 | 5.840 | 6.050 | 131,345 | -0.14(-2.26%) |
Oct 29, 2019 | 6.200 | 6.260 | 6.060 | 6.190 | 92,394 | -0.07(-1.12%) |
Oct 28, 2019 | 6.350 | 6.440 | 6.250 | 6.260 | 118,867 | -0.04(-0.63%) |
Oct 25, 2019 | 6.100 | 6.510 | 6.100 | 6.300 | 146,200 | +0.18(+2.94%) |
Oct 24, 2019 | 6.270 | 6.280 | 5.870 | 6.120 | 171,257 | -0.15(-2.39%) |
Oct 23, 2019 | 6.470 | 6.470 | 6.220 | 6.270 | 260,636 | -0.22(-3.39%) |
Oct 22, 2019 | 6.630 | 6.630 | 6.340 | 6.490 | 88,890 | -0.10(-1.52%) |
Oct 21, 2019 | 6.400 | 6.605 | 6.350 | 6.590 | 173,085 | +0.29(+4.60%) |
Oct 18, 2019 | 6.430 | 6.590 | 6.280 | 6.300 | 123,600 | -0.19(-2.93%) |
Oct 17, 2019 | 6.470 | 6.550 | 6.360 | 6.490 | 123,159 | +0.08(+1.25%) |
Oct 16, 2019 | 6.420 | 6.600 | 6.340 | 6.410 | 118,890 | -0.05(-0.77%) |
Oct 15, 2019 | 6.330 | 6.560 | 6.330 | 6.460 | 96,510 | +0.14(+2.22%) |
Oct 14, 2019 | 6.250 | 6.360 | 6.170 | 6.320 | 95,534 | +0.00(+0.00%) |
Oct 11, 2019 | 6.300 | 6.520 | 6.290 | 6.320 | 175,800 | +0.17(+2.76%) |
Oct 10, 2019 | 6.180 | 6.310 | 6.070 | 6.150 | 156,110 | -0.02(-0.32%) |
Oct 09, 2019 | 6.220 | 6.250 | 6.110 | 6.170 | 187,224 | +0.04(+0.65%) |
Oct 08, 2019 | 6.190 | 6.220 | 6.070 | 6.130 | 171,088 | -0.17(-2.70%) |
Oct 07, 2019 | 6.120 | 6.380 | 6.040 | 6.300 | 245,655 | +0.13(+2.11%) |
Oct 04, 2019 | 6.060 | 6.220 | 6.010 | 6.170 | 156,800 | +0.14(+2.32%) |
Oct 03, 2019 | 6.000 | 6.110 | 5.815 | 6.030 | 195,828 | -0.02(-0.33%) |
Oct 02, 2019 | 6.020 | 6.110 | 5.870 | 6.050 | 135,959 | -0.04(-0.66%) |