Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.980 | 4.010 | 3.940 | 3.980 | 1,330,100 | -0.02(-0.50%) |
Dec 30, 2019 | 3.980 | 4.020 | 3.960 | 4.000 | 734,619 | +0.01(+0.25%) |
Dec 27, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 774,900 | -0.01(-0.25%) |
Dec 26, 2019 | 3.990 | 4.030 | 3.870 | 4.000 | 1,202,111 | +0.00(+0.00%) |
Dec 24, 2019 | 4.000 | 4.030 | 3.965 | 4.000 | 603,000 | +0.00(+0.00%) |
Dec 23, 2019 | 4.040 | 4.090 | 3.940 | 4.000 | 1,069,982 | -0.01(-0.25%) |
Dec 20, 2019 | 4.080 | 4.080 | 3.930 | 4.010 | 1,391,900 | +0.00(+0.00%) |
Dec 19, 2019 | 3.980 | 4.040 | 3.850 | 4.010 | 950,351 | +0.05(+1.39%) |
Dec 18, 2019 | 4.000 | 4.010 | 3.910 | 3.955 | 524,436 | -0.04(-0.88%) |
Dec 17, 2019 | 3.950 | 4.020 | 3.950 | 3.990 | 884,074 | -0.01(-0.25%) |
Dec 16, 2019 | 4.020 | 4.040 | 3.910 | 4.000 | 1,089,185 | -0.03(-0.74%) |
Dec 13, 2019 | 4.050 | 4.090 | 3.940 | 4.030 | 1,365,700 | +0.05(+1.26%) |
Dec 12, 2019 | 4.130 | 4.140 | 3.920 | 3.980 | 1,096,284 | -0.11(-2.69%) |
Dec 11, 2019 | 4.140 | 4.290 | 4.060 | 4.090 | 838,055 | -0.08(-1.92%) |
Dec 10, 2019 | 4.170 | 4.250 | 4.070 | 4.170 | 1,294,346 | +0.01(+0.24%) |
Dec 09, 2019 | 4.350 | 4.470 | 4.160 | 4.160 | 1,077,420 | -0.19(-4.37%) |
Dec 06, 2019 | 4.620 | 4.625 | 4.330 | 4.350 | 1,326,600 | -0.20(-4.40%) |
Dec 05, 2019 | 4.920 | 4.940 | 4.510 | 4.550 | 1,287,967 | -0.33(-6.76%) |
Dec 04, 2019 | 4.810 | 4.890 | 4.500 | 4.880 | 1,113,425 | +0.11(+2.31%) |
Dec 03, 2019 | 5.120 | 5.120 | 4.650 | 4.770 | 2,267,816 | -0.45(-8.62%) |
Dec 02, 2019 | 5.140 | 5.640 | 4.950 | 5.220 | 4,553,530 | +0.37(+7.63%) |
Nov 29, 2019 | 4.060 | 5.000 | 4.060 | 4.850 | 3,692,700 | +0.91(+23.10%) |
Nov 27, 2019 | 4.000 | 4.150 | 3.880 | 3.940 | 1,674,400 | +0.19(+5.07%) |
Nov 26, 2019 | 3.830 | 3.830 | 3.700 | 3.750 | 870,469 | -0.03(-0.79%) |
Nov 25, 2019 | 3.820 | 3.870 | 3.740 | 3.780 | 581,658 | +0.02(+0.53%) |
Nov 22, 2019 | 3.810 | 3.840 | 3.710 | 3.760 | 342,600 | -0.05(-1.31%) |
Nov 21, 2019 | 3.700 | 3.900 | 3.540 | 3.810 | 512,402 | +0.12(+3.25%) |
Nov 20, 2019 | 3.780 | 3.810 | 3.690 | 3.690 | 480,701 | -0.06(-1.60%) |
Nov 19, 2019 | 3.870 | 3.950 | 3.700 | 3.750 | 700,156 | -0.08(-2.09%) |
Nov 18, 2019 | 4.100 | 4.110 | 3.800 | 3.830 | 1,003,280 | -0.28(-6.81%) |
Nov 15, 2019 | 4.260 | 4.260 | 4.030 | 4.110 | 665,100 | -0.11(-2.61%) |
Nov 14, 2019 | 4.190 | 4.350 | 4.090 | 4.220 | 447,230 | +0.03(+0.72%) |
Nov 13, 2019 | 4.200 | 4.200 | 4.020 | 4.190 | 703,364 | +0.05(+1.21%) |
Nov 12, 2019 | 4.310 | 4.330 | 4.100 | 4.140 | 785,678 | -0.21(-4.83%) |
Nov 11, 2019 | 4.630 | 4.630 | 4.260 | 4.350 | 634,868 | -0.24(-5.23%) |
Nov 08, 2019 | 4.640 | 4.850 | 4.350 | 4.590 | 858,200 | +0.09(+2.00%) |
Nov 07, 2019 | 4.440 | 4.580 | 4.320 | 4.500 | 432,586 | +0.08(+1.81%) |
Nov 06, 2019 | 4.450 | 4.560 | 4.400 | 4.420 | 407,332 | -0.04(-0.90%) |
Nov 05, 2019 | 4.650 | 4.710 | 4.430 | 4.460 | 896,590 | -0.16(-3.46%) |
Nov 04, 2019 | 4.460 | 4.710 | 4.400 | 4.620 | 1,053,775 | +0.31(+7.19%) |
Nov 01, 2019 | 4.170 | 4.380 | 4.150 | 4.310 | 380,000 | +0.14(+3.36%) |
Oct 31, 2019 | 4.360 | 4.360 | 4.100 | 4.170 | 752,275 | -0.25(-5.66%) |
Oct 30, 2019 | 4.520 | 4.570 | 4.300 | 4.420 | 417,573 | -0.08(-1.78%) |
Oct 29, 2019 | 4.640 | 4.710 | 4.400 | 4.500 | 577,967 | -0.14(-3.02%) |
Oct 28, 2019 | 4.500 | 4.760 | 4.400 | 4.640 | 911,286 | +0.17(+3.80%) |
Oct 25, 2019 | 4.270 | 4.500 | 4.270 | 4.470 | 381,700 | +0.20(+4.68%) |
Oct 24, 2019 | 4.310 | 4.400 | 4.220 | 4.270 | 266,484 | -0.03(-0.70%) |
Oct 23, 2019 | 4.390 | 4.440 | 4.170 | 4.300 | 357,235 | -0.04(-0.92%) |
Oct 22, 2019 | 4.420 | 4.520 | 4.260 | 4.340 | 396,102 | -0.07(-1.59%) |
Oct 21, 2019 | 4.470 | 4.560 | 4.360 | 4.410 | 342,253 | -0.08(-1.78%) |
Oct 18, 2019 | 4.580 | 4.630 | 4.380 | 4.490 | 551,300 | -0.14(-3.02%) |
Oct 17, 2019 | 4.780 | 4.790 | 4.550 | 4.630 | 425,453 | -0.11(-2.32%) |
Oct 16, 2019 | 4.800 | 4.830 | 4.710 | 4.740 | 723,516 | -0.09(-1.86%) |
Oct 15, 2019 | 4.870 | 4.880 | 4.750 | 4.830 | 511,954 | +0.14(+2.99%) |
Oct 14, 2019 | 4.550 | 4.880 | 4.550 | 4.690 | 371,447 | +0.13(+2.85%) |
Oct 11, 2019 | 4.540 | 4.620 | 4.471 | 4.560 | 360,400 | +0.08(+1.79%) |
Oct 10, 2019 | 4.460 | 4.560 | 4.410 | 4.480 | 217,788 | -0.02(-0.44%) |
Oct 09, 2019 | 4.750 | 4.830 | 4.390 | 4.500 | 833,173 | -0.24(-5.06%) |
Oct 08, 2019 | 4.970 | 4.970 | 4.700 | 4.740 | 357,997 | -0.27(-5.39%) |
Oct 07, 2019 | 5.010 | 5.020 | 4.860 | 5.010 | 372,763 | +0.01(+0.20%) |
Oct 04, 2019 | 5.020 | 5.045 | 4.830 | 5.000 | 368,000 | -0.05(-0.99%) |
Oct 03, 2019 | 5.150 | 5.200 | 4.950 | 5.050 | 432,684 | -0.06(-1.17%) |
Oct 02, 2019 | 4.950 | 5.180 | 4.770 | 5.110 | 933,611 | +0.10(+2.00%) |