Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.473 | 4.840 | 4.433 | 4.757 | 8,296,174 | +0.22(+4.75%) |
Dec 30, 2019 | 4.463 | 4.620 | 4.374 | 4.541 | 8,188,802 | +0.07(+1.54%) |
Dec 27, 2019 | 4.688 | 4.723 | 4.473 | 4.473 | 8,910,147 | -0.25(-5.20%) |
Dec 26, 2019 | 4.786 | 4.835 | 4.688 | 4.718 | 6,337,453 | +0.01(+0.21%) |
Dec 24, 2019 | 4.757 | 4.885 | 4.698 | 4.708 | 3,055,385 | -0.04(-0.83%) |
Dec 23, 2019 | 4.610 | 4.806 | 4.580 | 4.747 | 10,779,374 | +0.07(+1.47%) |
Dec 20, 2019 | 4.953 | 4.953 | 4.541 | 4.679 | 17,126,898 | -0.23(-4.60%) |
Dec 19, 2019 | 4.826 | 5.022 | 4.757 | 4.904 | 11,335,817 | +0.08(+1.63%) |
Dec 18, 2019 | 4.590 | 4.894 | 4.580 | 4.826 | 12,181,803 | +0.18(+3.80%) |
Dec 17, 2019 | 4.424 | 4.688 | 4.365 | 4.649 | 11,485,254 | +0.21(+4.64%) |
Dec 16, 2019 | 4.227 | 4.571 | 4.218 | 4.443 | 13,189,282 | +0.31(+7.60%) |
Dec 13, 2019 | 4.571 | 4.639 | 4.119 | 4.129 | 13,886,057 | -0.39(-8.68%) |
Dec 12, 2019 | 4.031 | 4.522 | 3.982 | 4.522 | 14,688,717 | +0.54(+13.55%) |
Dec 11, 2019 | 4.041 | 4.070 | 3.894 | 3.982 | 8,664,841 | -0.06(-1.45%) |
Dec 10, 2019 | 3.992 | 4.109 | 3.885 | 4.041 | 9,122,528 | +0.08(+1.97%) |
Dec 09, 2019 | 3.709 | 4.060 | 3.670 | 3.963 | 15,758,192 | +0.20(+5.45%) |
Dec 06, 2019 | 3.436 | 3.816 | 3.406 | 3.758 | 11,631,859 | +0.23(+6.65%) |
Dec 05, 2019 | 3.572 | 3.689 | 3.475 | 3.523 | 12,539,967 | +0.02(+0.56%) |
Dec 04, 2019 | 3.328 | 3.543 | 3.270 | 3.504 | 8,635,260 | +0.19(+5.59%) |
Dec 03, 2019 | 3.260 | 3.387 | 3.221 | 3.318 | 10,464,080 | +0.04(+1.19%) |
Dec 02, 2019 | 3.484 | 3.562 | 3.270 | 3.279 | 11,713,369 | -0.13(-3.72%) |
Nov 29, 2019 | 3.484 | 3.494 | 3.367 | 3.406 | 5,433,508 | -0.15(-4.12%) |
Nov 27, 2019 | 3.455 | 3.611 | 3.445 | 3.553 | 5,356,358 | +0.05(+1.39%) |
Nov 26, 2019 | 3.777 | 3.777 | 3.406 | 3.504 | 12,298,682 | -0.28(-7.47%) |
Nov 25, 2019 | 3.650 | 3.816 | 3.602 | 3.787 | 10,775,767 | +0.04(+1.04%) |
Nov 22, 2019 | 3.377 | 3.865 | 3.357 | 3.748 | 17,557,880 | +0.39(+11.63%) |
Nov 21, 2019 | 3.436 | 3.475 | 3.289 | 3.357 | 13,195,004 | -0.07(-1.99%) |
Nov 20, 2019 | 3.543 | 3.611 | 3.387 | 3.426 | 11,906,662 | -0.12(-3.31%) |
Nov 19, 2019 | 3.631 | 3.670 | 3.504 | 3.543 | 8,324,619 | -0.15(-3.97%) |
Nov 18, 2019 | 4.070 | 4.070 | 3.650 | 3.689 | 15,633,434 | -0.44(-10.64%) |
Nov 15, 2019 | 3.943 | 4.138 | 3.894 | 4.129 | 8,653,942 | +0.19(+4.70%) |
Nov 14, 2019 | 4.148 | 4.207 | 3.875 | 3.943 | 10,273,107 | -0.17(-4.04%) |
Nov 13, 2019 | 4.207 | 4.260 | 4.031 | 4.109 | 8,939,916 | -0.11(-2.55%) |
Nov 12, 2019 | 4.246 | 4.314 | 4.138 | 4.216 | 8,420,249 | +0.03(+0.70%) |
Nov 11, 2019 | 4.402 | 4.519 | 4.177 | 4.187 | 11,802,654 | -0.37(-8.14%) |
Nov 08, 2019 | 4.343 | 4.613 | 4.270 | 4.558 | 8,903,015 | +0.16(+3.55%) |
Nov 07, 2019 | 4.470 | 4.617 | 4.324 | 4.402 | 9,276,641 | -0.03(-0.66%) |
Nov 06, 2019 | 4.392 | 4.665 | 4.314 | 4.431 | 12,416,759 | +0.00(+0.00%) |
Nov 05, 2019 | 4.636 | 4.890 | 4.421 | 4.431 | 14,509,149 | -0.14(-2.99%) |
Nov 04, 2019 | 4.314 | 4.704 | 4.294 | 4.568 | 16,482,023 | +0.42(+10.12%) |
Nov 01, 2019 | 3.963 | 4.207 | 3.875 | 4.148 | 11,339,651 | +0.21(+5.46%) |
Oct 31, 2019 | 4.011 | 4.099 | 3.806 | 3.933 | 9,763,722 | -0.01(-0.25%) |
Oct 30, 2019 | 4.441 | 4.490 | 3.904 | 3.943 | 14,926,247 | -0.43(-9.82%) |
Oct 29, 2019 | 4.109 | 4.485 | 4.026 | 4.373 | 12,704,041 | +0.29(+7.18%) |
Oct 28, 2019 | 4.168 | 4.353 | 4.070 | 4.080 | 13,251,711 | -0.04(-0.95%) |
Oct 25, 2019 | 3.660 | 4.154 | 3.660 | 4.119 | 20,773,804 | +0.40(+10.76%) |
Oct 24, 2019 | 3.855 | 3.860 | 3.406 | 3.719 | 18,920,580 | -0.03(-0.78%) |
Oct 23, 2019 | 3.641 | 3.904 | 3.553 | 3.748 | 12,075,317 | +0.09(+2.40%) |
Oct 22, 2019 | 3.709 | 3.767 | 3.523 | 3.660 | 10,260,225 | -0.06(-1.57%) |
Oct 21, 2019 | 3.699 | 3.743 | 3.504 | 3.719 | 9,655,393 | +0.13(+3.53%) |
Oct 18, 2019 | 3.689 | 3.806 | 3.548 | 3.592 | 9,131,802 | -0.12(-3.16%) |
Oct 17, 2019 | 3.514 | 3.719 | 3.406 | 3.709 | 8,197,190 | +0.20(+5.85%) |
Oct 16, 2019 | 3.436 | 3.655 | 3.436 | 3.504 | 13,983,808 | +0.09(+2.57%) |
Oct 15, 2019 | 3.348 | 3.587 | 3.250 | 3.416 | 8,403,395 | +0.03(+0.86%) |
Oct 14, 2019 | 3.514 | 3.514 | 3.240 | 3.387 | 7,935,536 | -0.12(-3.34%) |
Oct 11, 2019 | 3.416 | 3.582 | 3.416 | 3.504 | 9,012,439 | +0.17(+4.97%) |
Oct 10, 2019 | 3.309 | 3.406 | 3.201 | 3.338 | 7,852,692 | +0.09(+2.70%) |
Oct 09, 2019 | 3.309 | 3.377 | 3.182 | 3.250 | 9,054,221 | -0.01(-0.30%) |
Oct 08, 2019 | 3.484 | 3.484 | 3.240 | 3.260 | 13,275,524 | -0.28(-7.99%) |
Oct 07, 2019 | 3.553 | 3.650 | 3.431 | 3.543 | 8,857,038 | -0.03(-0.82%) |
Oct 04, 2019 | 3.436 | 3.610 | 3.338 | 3.572 | 11,850,503 | +0.04(+1.10%) |
Oct 03, 2019 | 3.338 | 3.577 | 3.250 | 3.533 | 15,094,681 | +0.20(+5.85%) |
Oct 02, 2019 | 3.436 | 3.626 | 3.321 | 3.338 | 15,975,596 | -0.10(-2.84%) |