Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.290 | 4.680 | 4.290 | 4.590 | 469,900 | +0.29(+6.74%) |
Dec 30, 2019 | 4.600 | 4.620 | 4.220 | 4.300 | 552,823 | -0.21(-4.66%) |
Dec 27, 2019 | 4.980 | 4.980 | 4.490 | 4.510 | 749,700 | -0.05(-1.10%) |
Dec 26, 2019 | 4.600 | 4.620 | 4.440 | 4.560 | 300,434 | -0.03(-0.65%) |
Dec 24, 2019 | 4.400 | 4.710 | 4.360 | 4.590 | 263,000 | +0.22(+5.15%) |
Dec 23, 2019 | 4.090 | 4.380 | 3.945 | 4.365 | 435,136 | +0.32(+7.78%) |
Dec 20, 2019 | 3.990 | 4.050 | 3.790 | 4.050 | 1,244,900 | +0.11(+2.79%) |
Dec 19, 2019 | 3.850 | 4.000 | 3.700 | 3.940 | 327,953 | +0.09(+2.34%) |
Dec 18, 2019 | 4.020 | 4.040 | 3.800 | 3.850 | 426,735 | -0.17(-4.23%) |
Dec 17, 2019 | 4.060 | 4.190 | 3.940 | 4.020 | 294,695 | -0.04(-0.99%) |
Dec 16, 2019 | 4.330 | 4.400 | 4.020 | 4.060 | 414,288 | -0.25(-5.80%) |
Dec 13, 2019 | 4.670 | 4.670 | 4.280 | 4.310 | 400,000 | -0.37(-7.91%) |
Dec 12, 2019 | 4.570 | 4.860 | 4.570 | 4.680 | 656,985 | +0.17(+3.77%) |
Dec 11, 2019 | 4.110 | 4.540 | 4.110 | 4.510 | 732,484 | +0.42(+10.27%) |
Dec 10, 2019 | 3.890 | 4.100 | 3.880 | 4.090 | 431,315 | +0.20(+5.14%) |
Dec 09, 2019 | 3.930 | 4.100 | 3.890 | 3.890 | 484,468 | +0.00(+0.00%) |
Dec 06, 2019 | 3.820 | 3.960 | 3.760 | 3.890 | 443,600 | +0.12(+3.18%) |
Dec 05, 2019 | 3.960 | 3.980 | 3.750 | 3.770 | 459,765 | -0.23(-5.75%) |
Dec 04, 2019 | 4.000 | 4.020 | 3.900 | 4.000 | 327,155 | +0.00(+0.00%) |
Dec 03, 2019 | 3.940 | 4.100 | 3.910 | 4.000 | 468,062 | +0.06(+1.52%) |
Dec 02, 2019 | 3.950 | 4.230 | 3.880 | 3.940 | 819,341 | +0.02(+0.51%) |
Nov 29, 2019 | 3.750 | 3.970 | 3.730 | 3.920 | 178,700 | +0.14(+3.70%) |
Nov 27, 2019 | 3.880 | 3.940 | 3.699 | 3.780 | 430,600 | +0.01(+0.27%) |
Nov 26, 2019 | 3.910 | 4.010 | 3.700 | 3.770 | 685,139 | -0.11(-2.84%) |
Nov 25, 2019 | 3.590 | 4.090 | 3.550 | 3.880 | 923,012 | +0.34(+9.60%) |
Nov 22, 2019 | 3.310 | 3.650 | 3.310 | 3.540 | 1,533,800 | +0.22(+6.63%) |
Nov 21, 2019 | 3.290 | 3.430 | 3.200 | 3.320 | 536,330 | +0.04(+1.22%) |
Nov 20, 2019 | 3.200 | 3.440 | 3.200 | 3.280 | 444,995 | +0.05(+1.55%) |
Nov 19, 2019 | 3.200 | 3.370 | 3.180 | 3.230 | 334,298 | +0.03(+0.94%) |
Nov 18, 2019 | 3.440 | 3.460 | 3.200 | 3.200 | 414,231 | -0.31(-8.83%) |
Nov 15, 2019 | 3.690 | 3.690 | 3.470 | 3.510 | 289,900 | -0.15(-4.10%) |
Nov 14, 2019 | 3.750 | 3.790 | 3.620 | 3.660 | 207,205 | -0.09(-2.40%) |
Nov 13, 2019 | 3.920 | 3.920 | 3.720 | 3.750 | 221,205 | -0.16(-4.09%) |
Nov 12, 2019 | 3.830 | 4.030 | 3.810 | 3.910 | 193,039 | -0.01(-0.26%) |
Nov 11, 2019 | 3.810 | 3.940 | 3.640 | 3.920 | 319,736 | +0.03(+0.77%) |
Nov 08, 2019 | 3.940 | 4.080 | 3.890 | 3.890 | 382,100 | +0.00(+0.00%) |
Nov 07, 2019 | 3.750 | 4.030 | 3.750 | 3.890 | 380,433 | -0.12(-2.99%) |
Nov 06, 2019 | 4.120 | 4.140 | 3.970 | 4.010 | 186,177 | -0.10(-2.43%) |
Nov 05, 2019 | 4.160 | 4.300 | 4.000 | 4.110 | 1,356,211 | -0.05(-1.20%) |
Nov 04, 2019 | 4.220 | 4.355 | 4.150 | 4.160 | 212,279 | -0.04(-0.95%) |
Nov 01, 2019 | 4.030 | 4.310 | 4.000 | 4.200 | 370,500 | +0.25(+6.33%) |
Oct 31, 2019 | 3.960 | 4.000 | 3.800 | 3.950 | 201,928 | -0.06(-1.50%) |
Oct 30, 2019 | 3.890 | 4.050 | 3.870 | 4.010 | 270,708 | +0.13(+3.35%) |
Oct 29, 2019 | 3.990 | 4.080 | 3.870 | 3.880 | 288,028 | -0.16(-3.96%) |
Oct 28, 2019 | 4.000 | 4.380 | 4.000 | 4.040 | 630,847 | +0.20(+5.21%) |
Oct 25, 2019 | 3.740 | 3.920 | 3.720 | 3.840 | 203,900 | +0.10(+2.67%) |
Oct 24, 2019 | 3.800 | 3.840 | 3.697 | 3.740 | 338,262 | -0.06(-1.58%) |
Oct 23, 2019 | 3.760 | 3.880 | 3.730 | 3.800 | 129,166 | +0.04(+1.06%) |
Oct 22, 2019 | 4.060 | 4.140 | 3.755 | 3.760 | 194,333 | -0.33(-8.07%) |
Oct 21, 2019 | 4.020 | 4.160 | 3.940 | 4.090 | 229,351 | +0.10(+2.51%) |
Oct 18, 2019 | 4.040 | 4.110 | 3.900 | 3.990 | 271,900 | -0.09(-2.21%) |
Oct 17, 2019 | 4.070 | 4.170 | 4.020 | 4.080 | 153,542 | +0.03(+0.74%) |
Oct 16, 2019 | 4.100 | 4.250 | 4.040 | 4.050 | 270,598 | -0.08(-1.94%) |
Oct 15, 2019 | 4.000 | 4.210 | 3.971 | 4.130 | 185,139 | +0.04(+0.98%) |
Oct 14, 2019 | 4.190 | 4.245 | 4.040 | 4.090 | 220,324 | -0.05(-1.21%) |
Oct 11, 2019 | 4.200 | 4.320 | 4.120 | 4.140 | 220,800 | -0.10(-2.36%) |
Oct 10, 2019 | 4.160 | 4.460 | 4.080 | 4.240 | 382,422 | -0.10(-2.30%) |
Oct 09, 2019 | 3.960 | 4.550 | 3.910 | 4.340 | 1,069,640 | +0.65(+17.62%) |
Oct 08, 2019 | 3.720 | 3.850 | 3.610 | 3.690 | 337,366 | -0.06(-1.60%) |
Oct 07, 2019 | 3.790 | 3.940 | 3.730 | 3.750 | 988,056 | -0.04(-1.06%) |
Oct 04, 2019 | 3.650 | 3.860 | 3.640 | 3.790 | 247,600 | +0.15(+4.12%) |
Oct 03, 2019 | 3.850 | 3.880 | 3.580 | 3.640 | 238,767 | -0.24(-6.19%) |
Oct 02, 2019 | 3.730 | 3.930 | 3.680 | 3.880 | 243,838 | +0.19(+5.15%) |