Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.262 | 4.390 | 4.211 | 4.390 | 3,559,330 | +0.09(+2.17%) |
Dec 30, 2019 | 4.348 | 4.376 | 4.262 | 4.297 | 3,716,630 | -0.05(-1.15%) |
Dec 27, 2019 | 4.476 | 4.476 | 4.269 | 4.348 | 3,662,788 | -0.13(-2.88%) |
Dec 26, 2019 | 4.455 | 4.498 | 4.394 | 4.476 | 3,644,467 | +0.04(+0.97%) |
Dec 24, 2019 | 4.441 | 4.487 | 4.362 | 4.433 | 1,819,247 | +0.01(+0.32%) |
Dec 23, 2019 | 4.283 | 4.441 | 4.283 | 4.419 | 7,898,441 | +0.11(+2.66%) |
Dec 20, 2019 | 4.319 | 4.326 | 4.172 | 4.305 | 24,109,288 | +0.03(+0.67%) |
Dec 19, 2019 | 4.412 | 4.491 | 4.226 | 4.276 | 12,059,417 | -0.12(-2.77%) |
Dec 18, 2019 | 4.197 | 4.441 | 4.190 | 4.398 | 17,412,098 | +0.18(+4.24%) |
Dec 17, 2019 | 3.925 | 4.269 | 3.918 | 4.219 | 12,285,032 | +0.30(+7.68%) |
Dec 16, 2019 | 3.767 | 3.918 | 3.724 | 3.918 | 4,206,361 | +0.18(+4.79%) |
Dec 13, 2019 | 4.075 | 4.104 | 3.667 | 3.739 | 9,194,390 | -0.34(-8.26%) |
Dec 12, 2019 | 3.932 | 4.118 | 3.932 | 4.075 | 8,002,006 | +0.11(+2.89%) |
Dec 11, 2019 | 4.025 | 4.040 | 3.911 | 3.961 | 7,544,644 | -0.06(-1.60%) |
Dec 10, 2019 | 3.610 | 4.161 | 3.581 | 4.025 | 20,852,906 | +0.51(+14.46%) |
Dec 09, 2019 | 3.194 | 3.538 | 3.180 | 3.517 | 6,980,515 | +0.32(+10.09%) |
Dec 06, 2019 | 3.223 | 3.262 | 3.144 | 3.194 | 4,564,733 | -0.01(-0.22%) |
Dec 05, 2019 | 3.245 | 3.295 | 3.166 | 3.202 | 3,978,357 | +0.04(+1.13%) |
Dec 04, 2019 | 3.180 | 3.223 | 3.101 | 3.166 | 4,027,545 | +0.02(+0.68%) |
Dec 03, 2019 | 3.194 | 3.255 | 3.101 | 3.144 | 5,714,855 | -0.09(-2.66%) |
Dec 02, 2019 | 3.438 | 3.445 | 3.194 | 3.230 | 5,586,375 | -0.17(-5.05%) |
Nov 29, 2019 | 3.474 | 3.474 | 3.356 | 3.402 | 1,344,958 | -0.09(-2.46%) |
Nov 27, 2019 | 3.438 | 3.506 | 3.359 | 3.488 | 3,808,691 | +0.06(+1.67%) |
Nov 26, 2019 | 3.588 | 3.635 | 3.395 | 3.431 | 3,980,031 | -0.16(-4.58%) |
Nov 25, 2019 | 3.553 | 3.617 | 3.517 | 3.595 | 2,704,180 | +0.01(+0.40%) |
Nov 22, 2019 | 3.739 | 3.767 | 3.567 | 3.581 | 3,111,988 | -0.13(-3.47%) |
Nov 21, 2019 | 3.538 | 3.751 | 3.488 | 3.710 | 6,175,555 | +0.23(+6.58%) |
Nov 20, 2019 | 3.359 | 3.524 | 3.338 | 3.481 | 4,416,084 | +0.12(+3.62%) |
Nov 19, 2019 | 3.545 | 3.603 | 3.345 | 3.359 | 8,652,130 | -0.21(-5.82%) |
Nov 18, 2019 | 3.796 | 3.796 | 3.545 | 3.567 | 6,337,775 | -0.24(-6.39%) |
Nov 15, 2019 | 3.846 | 3.889 | 3.775 | 3.810 | 5,395,192 | -0.03(-0.75%) |
Nov 14, 2019 | 3.903 | 3.918 | 3.782 | 3.839 | 4,325,880 | -0.05(-1.29%) |
Nov 13, 2019 | 3.882 | 3.971 | 3.853 | 3.889 | 4,741,122 | -0.01(-0.37%) |
Nov 12, 2019 | 3.939 | 3.975 | 3.846 | 3.903 | 6,491,737 | -0.04(-0.91%) |
Nov 11, 2019 | 4.090 | 4.090 | 3.932 | 3.939 | 4,354,904 | -0.14(-3.51%) |
Nov 08, 2019 | 4.204 | 4.233 | 3.832 | 4.083 | 9,383,854 | -0.18(-4.20%) |
Nov 07, 2019 | 4.519 | 4.570 | 4.133 | 4.262 | 11,057,979 | -0.22(-4.95%) |
Nov 06, 2019 | 4.713 | 4.770 | 4.462 | 4.484 | 7,309,253 | -0.22(-4.72%) |
Nov 05, 2019 | 4.806 | 4.885 | 4.641 | 4.706 | 7,697,995 | -0.08(-1.65%) |
Nov 04, 2019 | 4.713 | 4.849 | 4.684 | 4.784 | 2,745,445 | +0.11(+2.45%) |
Nov 01, 2019 | 4.476 | 4.677 | 4.469 | 4.670 | 2,367,255 | +0.19(+4.32%) |
Oct 31, 2019 | 4.577 | 4.616 | 4.412 | 4.476 | 4,224,795 | -0.11(-2.34%) |
Oct 30, 2019 | 4.634 | 4.698 | 4.555 | 4.584 | 3,681,248 | -0.06(-1.23%) |
Oct 29, 2019 | 4.591 | 4.677 | 4.462 | 4.641 | 5,991,059 | +0.02(+0.47%) |
Oct 28, 2019 | 4.670 | 4.792 | 4.605 | 4.620 | 5,186,725 | -0.04(-0.92%) |
Oct 25, 2019 | 4.835 | 4.853 | 4.655 | 4.663 | 7,351,267 | -0.19(-3.94%) |
Oct 24, 2019 | 4.813 | 4.854 | 4.699 | 4.854 | 7,140,425 | +0.07(+1.44%) |
Oct 23, 2019 | 4.751 | 4.820 | 4.675 | 4.785 | 4,841,383 | +0.02(+0.43%) |
Oct 22, 2019 | 4.710 | 4.868 | 4.558 | 4.765 | 6,729,572 | +0.10(+2.21%) |
Oct 21, 2019 | 4.820 | 4.847 | 4.648 | 4.661 | 5,477,751 | -0.14(-2.87%) |
Oct 18, 2019 | 4.758 | 4.875 | 4.751 | 4.799 | 3,120,199 | +0.02(+0.43%) |
Oct 17, 2019 | 4.826 | 4.826 | 4.665 | 4.778 | 4,898,043 | -0.03(-0.57%) |
Oct 16, 2019 | 4.930 | 5.005 | 4.765 | 4.806 | 7,298,019 | -0.16(-3.19%) |
Oct 15, 2019 | 4.909 | 5.067 | 4.868 | 4.964 | 3,847,656 | +0.03(+0.56%) |
Oct 14, 2019 | 5.115 | 5.126 | 4.916 | 4.936 | 3,987,245 | -0.24(-4.65%) |
Oct 11, 2019 | 5.156 | 5.260 | 5.101 | 5.177 | 4,753,314 | +0.10(+2.03%) |
Oct 10, 2019 | 5.088 | 5.115 | 5.046 | 5.074 | 2,444,650 | -0.03(-0.54%) |
Oct 09, 2019 | 5.108 | 5.170 | 5.019 | 5.101 | 2,882,549 | +0.02(+0.41%) |
Oct 08, 2019 | 5.143 | 5.143 | 4.888 | 5.081 | 5,956,501 | -0.17(-3.27%) |
Oct 07, 2019 | 5.404 | 5.431 | 5.232 | 5.253 | 3,985,552 | -0.14(-2.55%) |
Oct 04, 2019 | 5.363 | 5.404 | 5.294 | 5.390 | 1,960,233 | +0.04(+0.77%) |
Oct 03, 2019 | 5.294 | 5.359 | 5.088 | 5.349 | 4,517,179 | +0.01(+0.26%) |
Oct 02, 2019 | 5.535 | 5.562 | 5.218 | 5.335 | 7,142,505 | -0.21(-3.72%) |