Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.400 | 4.400 | 4.300 | 4.360 | 18,300 | +0.01(+0.23%) |
Dec 30, 2019 | 4.300 | 4.480 | 4.270 | 4.350 | 14,802 | -0.06(-1.36%) |
Dec 27, 2019 | 4.700 | 4.780 | 4.252 | 4.410 | 44,700 | -0.21(-4.55%) |
Dec 26, 2019 | 4.210 | 4.700 | 4.210 | 4.620 | 64,603 | +0.42(+10.00%) |
Dec 24, 2019 | 4.000 | 4.550 | 4.000 | 4.200 | 90,800 | +0.18(+4.48%) |
Dec 23, 2019 | 4.020 | 4.250 | 3.900 | 4.020 | 16,037 | +0.00(+0.00%) |
Dec 20, 2019 | 4.110 | 4.186 | 4.020 | 4.020 | 6,300 | -0.13(-3.13%) |
Dec 19, 2019 | 4.100 | 4.300 | 4.100 | 4.150 | 2,695 | +0.04(+0.97%) |
Dec 18, 2019 | 4.090 | 4.300 | 4.090 | 4.110 | 7,373 | -0.09(-2.14%) |
Dec 17, 2019 | 4.100 | 4.200 | 4.000 | 4.200 | 4,374 | -0.05(-1.18%) |
Dec 16, 2019 | 4.240 | 4.250 | 4.100 | 4.250 | 5,948 | -0.05(-1.16%) |
Dec 13, 2019 | 4.400 | 4.415 | 4.250 | 4.300 | 10,500 | -0.10(-2.27%) |
Dec 12, 2019 | 4.400 | 4.490 | 4.370 | 4.400 | 22,658 | +0.04(+1.03%) |
Dec 11, 2019 | 4.280 | 4.600 | 4.213 | 4.355 | 80,090 | +0.19(+4.44%) |
Dec 10, 2019 | 4.000 | 4.200 | 4.000 | 4.170 | 17,893 | +0.08(+1.96%) |
Dec 09, 2019 | 4.130 | 4.130 | 4.002 | 4.090 | 4,511 | +0.09(+2.25%) |
Dec 06, 2019 | 3.960 | 4.180 | 3.960 | 4.000 | 10,200 | -0.01(-0.32%) |
Dec 05, 2019 | 4.090 | 4.240 | 4.010 | 4.013 | 18,839 | +0.06(+1.59%) |
Dec 04, 2019 | 4.320 | 4.320 | 3.950 | 3.950 | 20,354 | -0.15(-3.66%) |
Dec 03, 2019 | 4.000 | 4.250 | 4.000 | 4.100 | 29,592 | +0.10(+2.50%) |
Dec 02, 2019 | 3.850 | 4.300 | 3.850 | 4.000 | 54,582 | +0.03(+0.74%) |
Nov 29, 2019 | 4.070 | 4.070 | 3.820 | 3.971 | 15,800 | +0.03(+0.77%) |
Nov 27, 2019 | 4.200 | 4.250 | 3.940 | 3.940 | 16,200 | -0.15(-3.78%) |
Nov 26, 2019 | 3.400 | 4.300 | 3.330 | 4.095 | 225,686 | -0.03(-0.61%) |
Nov 25, 2019 | 5.000 | 5.350 | 4.120 | 4.120 | 71,800 | -0.95(-18.73%) |
Nov 22, 2019 | 5.490 | 5.500 | 5.000 | 5.070 | 15,900 | -0.22(-4.17%) |
Nov 21, 2019 | 5.280 | 5.460 | 5.050 | 5.290 | 13,283 | -0.11(-2.04%) |
Nov 20, 2019 | 5.730 | 5.950 | 5.400 | 5.400 | 5,106 | -0.32(-5.59%) |
Nov 19, 2019 | 5.720 | 5.990 | 5.720 | 5.720 | 2,587 | +0.02(+0.35%) |
Nov 18, 2019 | 5.890 | 5.890 | 5.700 | 5.700 | 1,162 | -0.35(-5.79%) |
Nov 15, 2019 | 5.820 | 6.220 | 5.800 | 6.050 | 16,900 | +0.59(+10.81%) |
Nov 14, 2019 | 5.980 | 5.980 | 5.275 | 5.460 | 4,643 | -0.02(-0.38%) |
Nov 13, 2019 | 5.756 | 5.756 | 5.470 | 5.481 | 3,913 | -0.37(-6.31%) |
Nov 12, 2019 | 5.800 | 5.850 | 5.800 | 5.850 | 379 | +0.13(+2.27%) |
Nov 11, 2019 | 5.425 | 6.000 | 5.425 | 5.720 | 5,996 | -0.08(-1.38%) |
Nov 08, 2019 | 5.920 | 5.920 | 5.800 | 5.800 | 700 | -0.24(-3.97%) |
Nov 07, 2019 | 5.800 | 6.050 | 5.800 | 6.040 | 4,982 | -0.03(-0.50%) |
Nov 06, 2019 | 6.170 | 6.263 | 5.800 | 6.070 | 6,444 | -0.12(-1.94%) |
Nov 05, 2019 | 6.400 | 6.400 | 6.190 | 6.190 | 1,517 | -0.16(-2.52%) |
Nov 04, 2019 | 6.130 | 6.780 | 6.120 | 6.350 | 7,525 | +0.23(+3.80%) |
Nov 01, 2019 | 6.200 | 6.690 | 6.118 | 6.118 | 4,100 | -0.22(-3.51%) |
Oct 31, 2019 | 6.450 | 6.650 | 6.068 | 6.340 | 8,200 | -0.11(-1.71%) |
Oct 30, 2019 | 5.850 | 6.460 | 5.850 | 6.450 | 10,388 | +0.55(+9.32%) |
Oct 29, 2019 | 5.690 | 5.990 | 5.500 | 5.900 | 6,559 | +0.20(+3.51%) |
Oct 28, 2019 | 5.200 | 5.700 | 5.030 | 5.700 | 15,593 | +0.64(+12.65%) |
Oct 25, 2019 | 5.010 | 5.070 | 5.010 | 5.060 | 1,800 | +0.09(+1.81%) |
Oct 24, 2019 | 5.092 | 5.092 | 4.970 | 4.970 | 1,231 | -0.13(-2.55%) |
Oct 23, 2019 | 5.100 | 5.100 | 5.100 | 169 | +0.00(+0.00%) | |
Oct 22, 2019 | 5.100 | 5.100 | 5.100 | 224 | +0.00(+0.00%) | |
Oct 21, 2019 | 5.100 | 5.100 | 5.100 | 216 | +0.00(+0.00%) | |
Oct 18, 2019 | 4.950 | 5.108 | 4.950 | 5.100 | 10,600 | +0.01(+0.20%) |
Oct 17, 2019 | 5.100 | 5.225 | 4.900 | 5.090 | 13,511 | +0.03(+0.53%) |
Oct 16, 2019 | 4.960 | 5.080 | 4.920 | 5.063 | 7,441 | +0.01(+0.26%) |
Oct 15, 2019 | 5.040 | 5.080 | 4.950 | 5.050 | 4,032 | +0.04(+0.80%) |
Oct 14, 2019 | 5.000 | 5.070 | 4.930 | 5.010 | 1,213 | +0.01(+0.20%) |
Oct 11, 2019 | 5.000 | 5.000 | 4.950 | 5.000 | 3,300 | -0.04(-0.79%) |
Oct 10, 2019 | 5.040 | 5.040 | 5.040 | 5.040 | 466 | -0.26(-4.91%) |
Oct 09, 2019 | 5.300 | 5.300 | 4.950 | 5.300 | 15,215 | -0.02(-0.38%) |
Oct 08, 2019 | 5.270 | 5.350 | 5.260 | 5.320 | 2,539 | +0.02(+0.38%) |
Oct 07, 2019 | 5.800 | 5.800 | 5.300 | 5.300 | 3,372 | -0.49(-8.46%) |
Oct 04, 2019 | 5.490 | 5.900 | 5.400 | 5.790 | 9,000 | +0.39(+7.22%) |
Oct 03, 2019 | 5.450 | 5.450 | 5.210 | 5.400 | 3,836 | +0.29(+5.65%) |
Oct 02, 2019 | 5.500 | 5.500 | 4.920 | 5.111 | 2,479 | -0.65(-11.27%) |