Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.420 | 3.474 | 3.372 | 3.377 | 96,545 | -0.06(-1.72%) |
Dec 30, 2019 | 3.458 | 3.496 | 3.436 | 3.436 | 53,842 | +0.01(+0.31%) |
Dec 27, 2019 | 3.455 | 3.455 | 3.393 | 3.426 | 87,447 | -0.00(-0.13%) |
Dec 26, 2019 | 3.458 | 3.501 | 3.393 | 3.430 | 90,726 | -0.01(-0.30%) |
Dec 24, 2019 | 3.393 | 3.456 | 3.393 | 3.440 | 12,810 | +0.01(+0.27%) |
Dec 23, 2019 | 3.366 | 3.463 | 3.366 | 3.431 | 29,136 | +0.04(+1.11%) |
Dec 20, 2019 | 3.393 | 3.436 | 3.350 | 3.393 | 35,461 | -0.04(-1.25%) |
Dec 19, 2019 | 3.426 | 3.469 | 3.393 | 3.436 | 63,411 | -0.02(-0.62%) |
Dec 18, 2019 | 3.366 | 3.479 | 3.366 | 3.458 | 54,915 | +0.06(+1.74%) |
Dec 17, 2019 | 3.404 | 3.447 | 3.399 | 3.399 | 32,778 | +0.02(+0.48%) |
Dec 16, 2019 | 3.350 | 3.395 | 3.339 | 3.382 | 56,421 | +0.06(+1.78%) |
Dec 13, 2019 | 3.420 | 3.447 | 3.296 | 3.323 | 36,018 | -0.11(-3.29%) |
Dec 12, 2019 | 3.372 | 3.466 | 3.329 | 3.436 | 36,096 | +0.08(+2.24%) |
Dec 11, 2019 | 3.312 | 3.403 | 3.302 | 3.361 | 36,109 | +0.02(+0.48%) |
Dec 10, 2019 | 3.393 | 3.474 | 3.318 | 3.345 | 39,750 | -0.08(-2.20%) |
Dec 09, 2019 | 3.409 | 3.454 | 3.349 | 3.420 | 18,497 | +0.01(+0.32%) |
Dec 06, 2019 | 3.426 | 3.484 | 3.409 | 3.409 | 41,217 | -0.02(-0.47%) |
Dec 05, 2019 | 3.286 | 3.431 | 3.286 | 3.426 | 66,822 | +0.20(+6.18%) |
Dec 04, 2019 | 3.210 | 3.320 | 3.189 | 3.226 | 77,915 | +0.02(+0.50%) |
Dec 03, 2019 | 3.232 | 3.254 | 3.172 | 3.210 | 18,839 | -0.02(-0.67%) |
Dec 02, 2019 | 3.312 | 3.351 | 3.232 | 3.232 | 45,892 | -0.10(-2.91%) |
Nov 29, 2019 | 3.291 | 3.340 | 3.275 | 3.328 | 14,110 | +0.04(+1.14%) |
Nov 27, 2019 | 3.232 | 3.333 | 3.232 | 3.291 | 37,689 | -0.04(-1.29%) |
Nov 26, 2019 | 3.426 | 3.426 | 3.288 | 3.334 | 74,998 | -0.09(-2.52%) |
Nov 25, 2019 | 3.135 | 3.501 | 3.106 | 3.420 | 193,465 | +0.34(+11.21%) |
Nov 22, 2019 | 2.962 | 3.081 | 2.962 | 3.075 | 33,419 | +0.14(+4.77%) |
Nov 21, 2019 | 2.946 | 2.996 | 2.911 | 2.935 | 53,964 | +0.10(+3.61%) |
Nov 20, 2019 | 2.612 | 2.838 | 2.512 | 2.833 | 64,763 | +0.19(+7.17%) |
Nov 19, 2019 | 2.828 | 2.845 | 2.628 | 2.643 | 235,852 | -0.21(-7.40%) |
Nov 18, 2019 | 3.049 | 3.113 | 2.806 | 2.855 | 158,031 | -0.19(-6.19%) |
Nov 15, 2019 | 3.172 | 3.205 | 3.016 | 3.043 | 103,228 | -0.14(-4.40%) |
Nov 14, 2019 | 3.189 | 3.251 | 3.172 | 3.183 | 42,182 | -0.05(-1.50%) |
Nov 13, 2019 | 3.253 | 3.253 | 3.231 | 3.232 | 31,650 | -0.01(-0.17%) |
Nov 12, 2019 | 3.264 | 3.264 | 3.210 | 3.237 | 36,497 | -0.03(-0.83%) |
Nov 11, 2019 | 3.253 | 3.272 | 3.186 | 3.264 | 84,335 | -0.01(-0.16%) |
Nov 08, 2019 | 3.334 | 3.366 | 3.237 | 3.269 | 55,513 | -0.07(-2.10%) |
Nov 07, 2019 | 3.372 | 3.399 | 3.339 | 3.339 | 31,284 | +0.05(+1.64%) |
Nov 06, 2019 | 3.339 | 3.388 | 3.199 | 3.286 | 89,560 | -0.09(-2.56%) |
Nov 05, 2019 | 3.339 | 3.490 | 3.291 | 3.372 | 87,980 | +0.01(+0.16%) |
Nov 04, 2019 | 3.539 | 3.571 | 3.339 | 3.366 | 196,274 | -0.15(-4.36%) |
Nov 01, 2019 | 3.496 | 3.544 | 3.459 | 3.520 | 81,320 | +0.08(+2.27%) |
Oct 31, 2019 | 3.544 | 3.558 | 3.382 | 3.442 | 62,035 | -0.13(-3.77%) |
Oct 30, 2019 | 3.663 | 3.689 | 3.506 | 3.576 | 64,707 | -0.08(-2.21%) |
Oct 29, 2019 | 3.641 | 3.770 | 3.618 | 3.657 | 35,829 | -0.01(-0.15%) |
Oct 28, 2019 | 3.663 | 3.727 | 3.619 | 3.663 | 55,203 | -0.02(-0.44%) |
Oct 25, 2019 | 3.646 | 3.680 | 3.603 | 3.679 | 40,660 | +0.10(+2.71%) |
Oct 24, 2019 | 3.652 | 3.722 | 3.575 | 3.582 | 26,330 | -0.12(-3.34%) |
Oct 23, 2019 | 3.447 | 3.765 | 3.424 | 3.706 | 66,521 | +0.26(+7.50%) |
Oct 22, 2019 | 3.431 | 3.501 | 3.379 | 3.447 | 29,693 | +0.04(+1.27%) |
Oct 21, 2019 | 3.501 | 3.506 | 3.319 | 3.404 | 38,204 | -0.10(-2.92%) |
Oct 18, 2019 | 3.598 | 3.635 | 3.457 | 3.506 | 66,467 | -0.07(-1.96%) |
Oct 17, 2019 | 3.576 | 3.587 | 3.545 | 3.576 | 68,190 | +0.03(+0.77%) |
Oct 16, 2019 | 3.549 | 3.622 | 3.538 | 3.549 | 43,476 | -0.00(-0.02%) |
Oct 15, 2019 | 3.668 | 3.679 | 3.539 | 3.549 | 75,602 | -0.15(-4.07%) |
Oct 14, 2019 | 3.776 | 3.813 | 3.646 | 3.700 | 48,101 | -0.10(-2.55%) |
Oct 11, 2019 | 3.808 | 3.824 | 3.770 | 3.797 | 46,787 | +0.06(+1.54%) |
Oct 10, 2019 | 3.735 | 3.814 | 3.584 | 3.740 | 170,859 | +0.01(+0.39%) |
Oct 09, 2019 | 3.657 | 3.735 | 3.615 | 3.725 | 76,494 | +0.09(+2.59%) |
Oct 08, 2019 | 3.699 | 3.709 | 3.537 | 3.631 | 116,589 | -0.06(-1.56%) |
Oct 07, 2019 | 3.767 | 3.841 | 3.688 | 3.688 | 72,143 | -0.14(-3.75%) |
Oct 04, 2019 | 3.840 | 3.850 | 3.761 | 3.832 | 45,173 | +0.01(+0.21%) |
Oct 03, 2019 | 3.876 | 3.892 | 3.803 | 3.824 | 39,959 | -0.04(-0.95%) |
Oct 02, 2019 | 3.887 | 3.887 | 3.829 | 3.861 | 33,110 | -0.01(-0.14%) |