Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.310 | 4.880 | 4.290 | 4.690 | 6,318,100 | +0.37(+8.56%) |
Dec 30, 2019 | 4.430 | 4.510 | 4.280 | 4.320 | 5,421,865 | -0.13(-2.92%) |
Dec 27, 2019 | 4.720 | 4.720 | 4.405 | 4.450 | 6,479,600 | -0.21(-4.51%) |
Dec 26, 2019 | 4.890 | 4.950 | 4.600 | 4.660 | 4,654,339 | -0.21(-4.31%) |
Dec 24, 2019 | 4.860 | 4.970 | 4.825 | 4.870 | 2,194,800 | +0.03(+0.62%) |
Dec 23, 2019 | 4.990 | 5.060 | 4.830 | 4.840 | 4,402,792 | -0.14(-2.81%) |
Dec 20, 2019 | 5.110 | 5.210 | 4.950 | 4.980 | 12,756,000 | -0.10(-1.97%) |
Dec 19, 2019 | 4.620 | 5.150 | 4.610 | 5.080 | 8,965,627 | +0.42(+9.01%) |
Dec 18, 2019 | 4.600 | 4.690 | 4.540 | 4.660 | 5,840,047 | +0.07(+1.53%) |
Dec 17, 2019 | 4.820 | 4.820 | 4.530 | 4.590 | 5,139,258 | -0.12(-2.55%) |
Dec 16, 2019 | 4.680 | 4.970 | 4.650 | 4.710 | 5,946,268 | +0.08(+1.73%) |
Dec 13, 2019 | 4.770 | 4.840 | 4.580 | 4.630 | 5,323,100 | -0.07(-1.49%) |
Dec 12, 2019 | 4.390 | 4.770 | 4.390 | 4.700 | 5,517,854 | +0.31(+7.06%) |
Dec 11, 2019 | 4.620 | 4.620 | 4.390 | 4.390 | 5,016,160 | -0.23(-4.98%) |
Dec 10, 2019 | 4.680 | 4.680 | 4.480 | 4.620 | 4,050,500 | +0.03(+0.65%) |
Dec 09, 2019 | 4.760 | 4.870 | 4.300 | 4.590 | 9,695,663 | -0.25(-5.17%) |
Dec 06, 2019 | 4.950 | 5.080 | 4.810 | 4.840 | 5,398,300 | +0.02(+0.41%) |
Dec 05, 2019 | 5.600 | 5.760 | 4.790 | 4.820 | 11,693,670 | -0.69(-12.52%) |
Dec 04, 2019 | 5.050 | 5.550 | 4.970 | 5.510 | 9,144,974 | +0.52(+10.42%) |
Dec 03, 2019 | 5.050 | 5.140 | 4.860 | 4.990 | 11,452,196 | -0.10(-1.96%) |
Dec 02, 2019 | 5.070 | 5.240 | 4.960 | 5.090 | 8,942,293 | +0.01(+0.20%) |
Nov 29, 2019 | 4.800 | 5.160 | 4.730 | 5.080 | 6,874,100 | +0.30(+6.28%) |
Nov 27, 2019 | 4.590 | 4.820 | 4.545 | 4.780 | 3,872,100 | +0.16(+3.46%) |
Nov 26, 2019 | 4.930 | 4.936 | 4.400 | 4.620 | 11,755,821 | -0.27(-5.52%) |
Nov 25, 2019 | 4.800 | 4.980 | 4.770 | 4.890 | 8,753,327 | +0.13(+2.73%) |
Nov 22, 2019 | 4.550 | 4.850 | 4.530 | 4.760 | 5,678,100 | +0.21(+4.62%) |
Nov 21, 2019 | 4.770 | 4.800 | 4.510 | 4.550 | 4,149,606 | -0.12(-2.57%) |
Nov 20, 2019 | 4.620 | 4.970 | 4.600 | 4.670 | 11,570,241 | +0.22(+4.94%) |
Nov 19, 2019 | 4.480 | 4.620 | 4.360 | 4.450 | 5,739,061 | -0.00(-0.11%) |
Nov 18, 2019 | 4.550 | 4.550 | 4.280 | 4.455 | 5,538,452 | -0.08(-1.66%) |
Nov 15, 2019 | 4.150 | 4.690 | 4.080 | 4.530 | 6,913,300 | +0.37(+8.89%) |
Nov 14, 2019 | 4.290 | 4.410 | 4.150 | 4.160 | 4,678,899 | -0.13(-3.03%) |
Nov 13, 2019 | 4.070 | 4.350 | 4.030 | 4.290 | 4,304,936 | +0.15(+3.62%) |
Nov 12, 2019 | 4.120 | 4.220 | 3.980 | 4.140 | 5,527,714 | +0.03(+0.73%) |
Nov 11, 2019 | 4.290 | 4.330 | 4.090 | 4.110 | 5,432,395 | -0.22(-5.08%) |
Nov 08, 2019 | 4.170 | 4.350 | 4.050 | 4.330 | 5,829,800 | +0.10(+2.36%) |
Nov 07, 2019 | 4.280 | 4.410 | 4.120 | 4.230 | 6,704,383 | +0.04(+0.95%) |
Nov 06, 2019 | 4.450 | 4.520 | 4.140 | 4.190 | 8,396,920 | -0.25(-5.74%) |
Nov 05, 2019 | 4.760 | 4.950 | 4.310 | 4.445 | 14,440,333 | -0.42(-8.54%) |
Nov 04, 2019 | 4.880 | 5.090 | 4.730 | 4.860 | 11,064,588 | +0.04(+0.83%) |
Nov 01, 2019 | 4.570 | 4.880 | 4.540 | 4.820 | 14,049,200 | +0.23(+5.01%) |
Oct 31, 2019 | 4.580 | 4.630 | 4.380 | 4.590 | 5,736,596 | +0.01(+0.22%) |
Oct 30, 2019 | 4.750 | 4.770 | 4.410 | 4.580 | 7,587,941 | -0.10(-2.14%) |
Oct 29, 2019 | 4.480 | 4.720 | 4.360 | 4.680 | 7,079,630 | +0.19(+4.23%) |
Oct 28, 2019 | 4.560 | 4.690 | 4.460 | 4.490 | 7,827,372 | -0.01(-0.22%) |
Oct 25, 2019 | 4.350 | 4.629 | 4.330 | 4.500 | 6,088,800 | +0.14(+3.21%) |
Oct 24, 2019 | 4.760 | 4.790 | 4.280 | 4.360 | 9,658,621 | -0.39(-8.21%) |
Oct 23, 2019 | 4.680 | 4.800 | 4.430 | 4.750 | 7,961,588 | +0.05(+1.06%) |
Oct 22, 2019 | 4.650 | 4.800 | 4.530 | 4.700 | 5,606,645 | +0.05(+1.08%) |
Oct 21, 2019 | 4.980 | 5.030 | 4.380 | 4.650 | 25,645,624 | -0.22(-4.62%) |
Oct 18, 2019 | 5.140 | 5.180 | 4.750 | 4.875 | 21,878,300 | +0.04(+0.93%) |
Oct 17, 2019 | 4.300 | 5.170 | 4.220 | 4.830 | 30,391,116 | +0.67(+16.11%) |
Oct 16, 2019 | 3.600 | 4.470 | 3.600 | 4.160 | 22,451,476 | +0.67(+19.20%) |
Oct 15, 2019 | 3.440 | 3.600 | 3.330 | 3.490 | 4,236,526 | +0.13(+3.87%) |
Oct 14, 2019 | 3.690 | 3.700 | 3.320 | 3.360 | 4,243,972 | -0.35(-9.31%) |
Oct 11, 2019 | 3.610 | 3.830 | 3.610 | 3.705 | 5,007,300 | +0.12(+3.49%) |
Oct 10, 2019 | 3.680 | 3.780 | 3.380 | 3.580 | 5,106,883 | -0.10(-2.72%) |
Oct 09, 2019 | 3.750 | 3.810 | 3.650 | 3.680 | 3,961,308 | -0.04(-1.08%) |
Oct 08, 2019 | 3.940 | 3.950 | 3.690 | 3.720 | 5,214,968 | -0.23(-5.82%) |
Oct 07, 2019 | 3.820 | 4.040 | 3.810 | 3.950 | 6,067,768 | +0.13(+3.40%) |
Oct 04, 2019 | 3.860 | 3.990 | 3.515 | 3.820 | 10,501,100 | -0.04(-1.04%) |
Oct 03, 2019 | 3.400 | 3.860 | 3.370 | 3.860 | 9,219,360 | +0.44(+12.87%) |
Oct 02, 2019 | 3.310 | 3.530 | 3.210 | 3.420 | 5,998,945 | +0.08(+2.40%) |