Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.160 | 4.260 | 4.160 | 4.170 | 22,000 | +0.00(+0.00%) |
Dec 30, 2019 | 4.300 | 4.300 | 4.100 | 4.170 | 28,923 | -0.06(-1.42%) |
Dec 27, 2019 | 4.400 | 4.400 | 4.210 | 4.230 | 23,700 | -0.12(-2.76%) |
Dec 26, 2019 | 4.224 | 4.380 | 4.111 | 4.350 | 63,309 | +0.14(+3.36%) |
Dec 24, 2019 | 4.210 | 4.211 | 4.020 | 4.209 | 39,000 | +0.03(+0.69%) |
Dec 23, 2019 | 4.174 | 4.270 | 4.076 | 4.180 | 52,951 | -0.01(-0.24%) |
Dec 20, 2019 | 4.050 | 4.190 | 4.030 | 4.190 | 22,200 | +0.04(+0.96%) |
Dec 19, 2019 | 4.138 | 4.209 | 4.000 | 4.150 | 20,484 | +0.19(+4.80%) |
Dec 18, 2019 | 4.000 | 4.120 | 3.960 | 3.960 | 22,665 | -0.04(-1.00%) |
Dec 17, 2019 | 4.090 | 4.220 | 3.960 | 4.000 | 19,497 | -0.15(-3.61%) |
Dec 16, 2019 | 4.200 | 4.280 | 4.014 | 4.150 | 28,150 | +0.00(+0.00%) |
Dec 13, 2019 | 4.100 | 4.190 | 3.970 | 4.150 | 85,100 | +0.20(+5.06%) |
Dec 12, 2019 | 4.100 | 4.360 | 3.710 | 3.950 | 227,103 | -0.45(-10.23%) |
Dec 11, 2019 | 4.300 | 4.405 | 4.221 | 4.400 | 17,432 | +0.12(+2.80%) |
Dec 10, 2019 | 4.430 | 4.500 | 4.201 | 4.280 | 26,308 | -0.17(-3.82%) |
Dec 09, 2019 | 4.420 | 4.750 | 4.420 | 4.450 | 38,302 | +0.03(+0.68%) |
Dec 06, 2019 | 4.630 | 4.630 | 4.410 | 4.420 | 12,500 | -0.02(-0.53%) |
Dec 05, 2019 | 4.680 | 4.848 | 4.410 | 4.444 | 27,896 | -0.09(-1.91%) |
Dec 04, 2019 | 4.597 | 4.740 | 4.465 | 4.530 | 23,688 | +0.02(+0.38%) |
Dec 03, 2019 | 4.700 | 4.850 | 4.513 | 4.513 | 36,957 | -0.28(-5.79%) |
Dec 02, 2019 | 4.940 | 4.980 | 4.660 | 4.790 | 37,710 | -0.04(-0.83%) |
Nov 29, 2019 | 4.720 | 4.957 | 4.610 | 4.830 | 32,100 | +0.11(+2.33%) |
Nov 27, 2019 | 4.400 | 4.720 | 4.357 | 4.720 | 62,500 | +0.44(+10.28%) |
Nov 26, 2019 | 4.340 | 4.480 | 4.250 | 4.280 | 27,358 | +0.03(+0.71%) |
Nov 25, 2019 | 4.230 | 4.538 | 4.230 | 4.250 | 71,857 | +0.04(+0.95%) |
Nov 22, 2019 | 4.190 | 4.490 | 4.025 | 4.210 | 100,200 | +0.06(+1.45%) |
Nov 21, 2019 | 3.710 | 4.150 | 3.710 | 4.150 | 79,893 | +0.46(+12.47%) |
Nov 20, 2019 | 3.690 | 3.820 | 3.690 | 3.690 | 11,900 | -0.03(-0.81%) |
Nov 19, 2019 | 3.750 | 3.780 | 3.670 | 3.720 | 11,078 | +0.04(+1.09%) |
Nov 18, 2019 | 3.720 | 3.861 | 3.660 | 3.680 | 11,753 | -0.04(-1.08%) |
Nov 15, 2019 | 3.720 | 3.900 | 3.719 | 3.720 | 21,400 | +0.09(+2.48%) |
Nov 14, 2019 | 3.900 | 3.900 | 3.630 | 3.630 | 19,794 | -0.24(-6.20%) |
Nov 13, 2019 | 3.750 | 3.890 | 3.741 | 3.870 | 5,457 | +0.12(+3.20%) |
Nov 12, 2019 | 3.820 | 3.830 | 3.696 | 3.750 | 3,935 | +0.05(+1.35%) |
Nov 11, 2019 | 3.720 | 3.850 | 3.680 | 3.700 | 9,902 | -0.08(-2.12%) |
Nov 08, 2019 | 3.720 | 3.800 | 3.660 | 3.780 | 3,200 | +0.07(+1.89%) |
Nov 07, 2019 | 3.610 | 3.780 | 3.500 | 3.710 | 34,538 | +0.31(+9.12%) |
Nov 06, 2019 | 3.870 | 3.900 | 3.310 | 3.400 | 52,895 | -0.30(-8.11%) |
Nov 05, 2019 | 4.000 | 4.100 | 3.700 | 3.700 | 74,095 | -0.12(-3.14%) |
Nov 04, 2019 | 3.840 | 3.840 | 3.670 | 3.820 | 9,008 | +0.03(+0.79%) |
Nov 01, 2019 | 3.668 | 3.790 | 3.668 | 3.790 | 4,300 | +0.18(+4.99%) |
Oct 31, 2019 | 3.640 | 3.690 | 3.580 | 3.610 | 2,691 | +0.05(+1.40%) |
Oct 30, 2019 | 3.600 | 3.688 | 3.480 | 3.560 | 15,011 | -0.03(-0.84%) |
Oct 29, 2019 | 3.791 | 3.820 | 3.461 | 3.590 | 28,346 | -0.25(-6.39%) |
Oct 28, 2019 | 3.771 | 3.890 | 3.770 | 3.835 | 11,726 | +0.02(+0.39%) |
Oct 25, 2019 | 3.640 | 3.930 | 3.640 | 3.820 | 44,500 | +0.24(+6.70%) |
Oct 24, 2019 | 3.570 | 3.660 | 3.570 | 3.580 | 21,217 | +0.02(+0.56%) |
Oct 23, 2019 | 3.600 | 3.920 | 3.470 | 3.560 | 25,466 | +0.04(+1.14%) |
Oct 22, 2019 | 3.740 | 3.740 | 3.420 | 3.520 | 49,341 | +0.04(+1.15%) |
Oct 21, 2019 | 3.420 | 3.800 | 3.420 | 3.480 | 27,892 | +0.07(+2.05%) |
Oct 18, 2019 | 3.438 | 3.487 | 3.410 | 3.410 | 9,200 | -0.03(-0.87%) |
Oct 17, 2019 | 3.590 | 3.590 | 3.380 | 3.440 | 47,893 | -0.35(-9.23%) |
Oct 16, 2019 | 3.170 | 3.990 | 3.150 | 3.790 | 129,600 | +0.67(+21.47%) |
Oct 15, 2019 | 3.150 | 3.420 | 3.100 | 3.120 | 21,488 | +0.09(+2.97%) |
Oct 14, 2019 | 3.150 | 3.300 | 3.030 | 3.030 | 11,938 | -0.09(-2.88%) |
Oct 11, 2019 | 3.232 | 3.265 | 3.098 | 3.120 | 16,200 | -0.11(-3.41%) |
Oct 10, 2019 | 3.320 | 3.360 | 3.220 | 3.230 | 10,597 | -0.03(-0.92%) |
Oct 09, 2019 | 3.250 | 3.304 | 3.250 | 3.260 | 2,619 | +0.06(+1.87%) |
Oct 08, 2019 | 3.340 | 3.390 | 3.200 | 3.200 | 13,164 | -0.22(-6.43%) |
Oct 07, 2019 | 3.300 | 3.430 | 3.300 | 3.420 | 9,263 | +0.14(+4.27%) |
Oct 04, 2019 | 3.477 | 3.477 | 3.280 | 3.280 | 7,000 | -0.05(-1.50%) |
Oct 03, 2019 | 3.270 | 3.410 | 3.270 | 3.330 | 2,210 | +0.05(+1.52%) |
Oct 02, 2019 | 3.400 | 3.479 | 3.260 | 3.280 | 16,214 | -0.35(-9.64%) |