Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.030 | 4.265 | 4.030 | 4.210 | 804,400 | +0.15(+3.69%) |
Dec 30, 2019 | 4.040 | 4.180 | 3.955 | 4.060 | 686,822 | +0.04(+1.00%) |
Dec 27, 2019 | 4.110 | 4.110 | 4.000 | 4.020 | 553,200 | -0.09(-2.19%) |
Dec 26, 2019 | 4.170 | 4.250 | 4.080 | 4.110 | 373,725 | -0.06(-1.44%) |
Dec 24, 2019 | 4.290 | 4.370 | 4.150 | 4.170 | 242,600 | -0.10(-2.34%) |
Dec 23, 2019 | 4.420 | 4.470 | 4.255 | 4.270 | 530,316 | -0.14(-3.17%) |
Dec 20, 2019 | 4.220 | 4.430 | 4.200 | 4.410 | 1,296,000 | +0.19(+4.50%) |
Dec 19, 2019 | 4.000 | 4.220 | 3.980 | 4.220 | 644,986 | +0.23(+5.76%) |
Dec 18, 2019 | 3.970 | 4.120 | 3.930 | 3.990 | 761,698 | +0.07(+1.79%) |
Dec 17, 2019 | 3.890 | 3.980 | 3.810 | 3.920 | 546,942 | +0.06(+1.55%) |
Dec 16, 2019 | 3.820 | 3.930 | 3.750 | 3.860 | 660,682 | +0.05(+1.31%) |
Dec 13, 2019 | 4.060 | 4.070 | 3.800 | 3.810 | 1,040,200 | -0.29(-7.07%) |
Dec 12, 2019 | 4.010 | 4.240 | 4.010 | 4.100 | 525,672 | +0.11(+2.76%) |
Dec 11, 2019 | 3.960 | 4.010 | 3.860 | 3.990 | 1,337,637 | +0.07(+1.79%) |
Dec 10, 2019 | 3.980 | 4.000 | 3.880 | 3.920 | 474,433 | -0.06(-1.51%) |
Dec 09, 2019 | 4.050 | 4.120 | 3.980 | 3.980 | 352,022 | -0.09(-2.21%) |
Dec 06, 2019 | 4.110 | 4.170 | 4.045 | 4.070 | 1,572,000 | -0.01(-0.25%) |
Dec 05, 2019 | 4.170 | 4.200 | 4.020 | 4.080 | 227,601 | -0.07(-1.69%) |
Dec 04, 2019 | 4.090 | 4.210 | 4.090 | 4.150 | 330,222 | +0.06(+1.47%) |
Dec 03, 2019 | 4.010 | 4.130 | 3.965 | 4.090 | 434,421 | +0.03(+0.74%) |
Dec 02, 2019 | 4.050 | 4.120 | 3.990 | 4.060 | 358,491 | +0.05(+1.25%) |
Nov 29, 2019 | 3.990 | 4.120 | 3.960 | 4.010 | 355,000 | +0.02(+0.50%) |
Nov 27, 2019 | 3.910 | 4.000 | 3.900 | 3.990 | 1,922,200 | +0.04(+1.01%) |
Nov 26, 2019 | 4.100 | 4.114 | 3.950 | 3.950 | 529,505 | -0.13(-3.19%) |
Nov 25, 2019 | 4.180 | 4.200 | 4.070 | 4.080 | 503,136 | -0.10(-2.39%) |
Nov 22, 2019 | 4.050 | 4.280 | 4.040 | 4.180 | 476,300 | +0.17(+4.24%) |
Nov 21, 2019 | 4.030 | 4.100 | 3.950 | 4.010 | 550,431 | +0.01(+0.25%) |
Nov 20, 2019 | 3.930 | 4.130 | 3.910 | 4.000 | 824,986 | +0.07(+1.78%) |
Nov 19, 2019 | 4.020 | 4.040 | 3.850 | 3.930 | 825,213 | -0.06(-1.50%) |
Nov 18, 2019 | 4.060 | 4.109 | 3.890 | 3.990 | 809,421 | -0.07(-1.72%) |
Nov 15, 2019 | 4.170 | 4.200 | 4.050 | 4.060 | 453,100 | -0.10(-2.40%) |
Nov 14, 2019 | 4.220 | 4.290 | 4.120 | 4.160 | 363,843 | -0.05(-1.19%) |
Nov 13, 2019 | 4.410 | 4.440 | 4.170 | 4.210 | 429,365 | -0.23(-5.18%) |
Nov 12, 2019 | 4.520 | 4.580 | 4.420 | 4.440 | 372,138 | -0.10(-2.20%) |
Nov 11, 2019 | 4.530 | 4.600 | 4.510 | 4.540 | 345,410 | -0.07(-1.52%) |
Nov 08, 2019 | 4.510 | 4.640 | 4.500 | 4.610 | 348,900 | +0.07(+1.54%) |
Nov 07, 2019 | 4.670 | 4.720 | 4.530 | 4.540 | 531,821 | -0.06(-1.30%) |
Nov 06, 2019 | 4.560 | 4.690 | 4.470 | 4.600 | 965,517 | +0.08(+1.77%) |
Nov 05, 2019 | 4.380 | 4.585 | 4.370 | 4.520 | 1,545,006 | +0.15(+3.43%) |
Nov 04, 2019 | 4.210 | 4.420 | 4.170 | 4.370 | 822,702 | +0.17(+4.05%) |
Nov 01, 2019 | 4.020 | 4.290 | 4.010 | 4.200 | 1,347,600 | +0.19(+4.74%) |
Oct 31, 2019 | 3.950 | 4.120 | 3.800 | 4.010 | 1,591,606 | +0.12(+3.08%) |
Oct 30, 2019 | 4.390 | 4.450 | 3.580 | 3.890 | 4,845,236 | -0.81(-17.23%) |
Oct 29, 2019 | 4.810 | 4.840 | 4.640 | 4.700 | 732,329 | -0.10(-2.08%) |
Oct 28, 2019 | 4.470 | 4.810 | 4.470 | 4.800 | 1,638,391 | +0.32(+7.14%) |
Oct 25, 2019 | 4.490 | 4.550 | 4.440 | 4.480 | 576,300 | -0.01(-0.22%) |
Oct 24, 2019 | 4.570 | 4.600 | 4.450 | 4.490 | 627,363 | -0.07(-1.54%) |
Oct 23, 2019 | 4.600 | 4.640 | 4.530 | 4.560 | 972,023 | -0.08(-1.72%) |
Oct 22, 2019 | 4.630 | 4.710 | 4.580 | 4.640 | 547,983 | +0.00(+0.00%) |
Oct 21, 2019 | 4.630 | 4.730 | 4.600 | 4.640 | 274,230 | +0.03(+0.76%) |
Oct 18, 2019 | 4.590 | 4.675 | 4.530 | 4.605 | 317,800 | -0.01(-0.32%) |
Oct 17, 2019 | 4.600 | 4.715 | 4.600 | 4.620 | 373,684 | +0.02(+0.43%) |
Oct 16, 2019 | 4.470 | 4.780 | 4.470 | 4.600 | 750,048 | +0.12(+2.68%) |
Oct 15, 2019 | 4.370 | 4.580 | 4.340 | 4.480 | 1,626,496 | +0.13(+2.99%) |
Oct 14, 2019 | 4.400 | 4.400 | 4.300 | 4.350 | 713,409 | -0.06(-1.36%) |
Oct 11, 2019 | 4.420 | 4.520 | 4.400 | 4.410 | 972,300 | +0.07(+1.61%) |
Oct 10, 2019 | 4.370 | 4.430 | 4.330 | 4.340 | 621,626 | -0.04(-0.91%) |
Oct 09, 2019 | 4.470 | 4.510 | 4.370 | 4.380 | 457,970 | -0.05(-1.13%) |
Oct 08, 2019 | 4.510 | 4.590 | 4.400 | 4.430 | 743,892 | -0.11(-2.42%) |
Oct 07, 2019 | 4.610 | 4.660 | 4.520 | 4.540 | 495,302 | -0.08(-1.84%) |
Oct 04, 2019 | 4.620 | 4.700 | 4.610 | 4.625 | 495,600 | -0.01(-0.32%) |
Oct 03, 2019 | 4.650 | 4.800 | 4.570 | 4.640 | 817,624 | -0.03(-0.64%) |
Oct 02, 2019 | 4.670 | 4.710 | 4.610 | 4.670 | 593,612 | -0.04(-0.85%) |