Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.795 | 3.864 | 3.672 | 3.681 | 322,593 | -0.12(-3.11%) |
Dec 30, 2019 | 3.939 | 4.035 | 3.795 | 3.799 | 328,543 | -0.13(-3.38%) |
Dec 27, 2019 | 4.006 | 4.067 | 3.932 | 3.932 | 142,505 | -0.14(-3.33%) |
Dec 26, 2019 | 4.067 | 4.067 | 4.020 | 4.067 | 78,301 | -0.02(-0.50%) |
Dec 24, 2019 | 3.966 | 4.121 | 3.966 | 4.088 | 94,561 | +0.12(+3.08%) |
Dec 23, 2019 | 3.918 | 3.972 | 3.911 | 3.966 | 58,405 | -0.03(-0.85%) |
Dec 20, 2019 | 3.966 | 4.033 | 3.864 | 3.999 | 103,264 | +0.15(+3.96%) |
Dec 19, 2019 | 4.027 | 4.033 | 3.803 | 3.847 | 197,840 | -0.10(-2.66%) |
Dec 18, 2019 | 3.993 | 3.993 | 3.918 | 3.952 | 31,540 | +0.03(+0.86%) |
Dec 17, 2019 | 4.040 | 4.040 | 3.898 | 3.918 | 71,302 | -0.04(-1.03%) |
Dec 16, 2019 | 3.911 | 4.047 | 3.911 | 3.959 | 77,776 | +0.04(+0.95%) |
Dec 13, 2019 | 4.149 | 4.167 | 3.803 | 3.921 | 116,689 | -0.28(-6.69%) |
Dec 12, 2019 | 4.101 | 4.230 | 4.101 | 4.203 | 66,596 | +0.10(+2.48%) |
Dec 11, 2019 | 4.196 | 4.264 | 4.088 | 4.101 | 89,883 | +0.04(+1.00%) |
Dec 10, 2019 | 3.728 | 4.094 | 3.677 | 4.060 | 198,921 | +0.34(+9.28%) |
Dec 09, 2019 | 3.728 | 3.757 | 3.667 | 3.715 | 131,948 | +0.05(+1.31%) |
Dec 06, 2019 | 3.660 | 3.730 | 3.633 | 3.667 | 51,042 | +0.01(+0.19%) |
Dec 05, 2019 | 3.633 | 3.726 | 3.633 | 3.660 | 40,243 | +0.01(+0.19%) |
Dec 04, 2019 | 3.742 | 3.789 | 3.633 | 3.654 | 120,656 | -0.11(-2.88%) |
Dec 03, 2019 | 3.769 | 3.815 | 3.742 | 3.762 | 59,650 | +0.01(+0.18%) |
Dec 02, 2019 | 3.864 | 3.886 | 3.701 | 3.755 | 193,248 | -0.13(-3.32%) |
Nov 29, 2019 | 3.898 | 3.918 | 3.871 | 3.884 | 17,702 | +0.00(+0.00%) |
Nov 27, 2019 | 3.905 | 3.938 | 3.877 | 3.884 | 85,414 | -0.07(-1.76%) |
Nov 26, 2019 | 3.927 | 3.972 | 3.880 | 3.954 | 44,851 | -0.02(-0.51%) |
Nov 25, 2019 | 3.907 | 3.974 | 3.871 | 3.974 | 58,839 | +0.07(+1.72%) |
Nov 22, 2019 | 3.974 | 4.008 | 3.853 | 3.907 | 135,251 | -0.06(-1.53%) |
Nov 21, 2019 | 4.008 | 4.008 | 3.839 | 3.967 | 62,826 | -0.08(-2.00%) |
Nov 20, 2019 | 3.981 | 4.080 | 3.839 | 4.048 | 73,632 | +0.07(+1.69%) |
Nov 19, 2019 | 4.041 | 4.087 | 3.839 | 3.981 | 153,911 | -0.18(-4.21%) |
Nov 18, 2019 | 4.243 | 4.412 | 4.077 | 4.156 | 85,233 | -0.16(-3.67%) |
Nov 15, 2019 | 4.445 | 4.445 | 4.250 | 4.314 | 53,892 | +0.03(+0.71%) |
Nov 14, 2019 | 4.291 | 4.354 | 4.284 | 4.284 | 43,691 | -0.07(-1.70%) |
Nov 13, 2019 | 4.344 | 4.412 | 4.284 | 4.358 | 75,236 | -0.09(-1.97%) |
Nov 12, 2019 | 4.412 | 4.514 | 4.277 | 4.445 | 72,866 | +0.01(+0.30%) |
Nov 11, 2019 | 4.499 | 4.499 | 4.404 | 4.432 | 36,645 | +0.04(+0.92%) |
Nov 08, 2019 | 4.567 | 4.567 | 4.392 | 4.392 | 38,155 | -0.13(-2.83%) |
Nov 07, 2019 | 4.493 | 4.600 | 4.452 | 4.520 | 57,120 | +0.04(+0.90%) |
Nov 06, 2019 | 4.499 | 4.594 | 4.479 | 4.479 | 35,192 | -0.02(-0.45%) |
Nov 05, 2019 | 4.479 | 4.506 | 4.378 | 4.499 | 38,984 | +0.02(+0.45%) |
Nov 04, 2019 | 4.385 | 4.479 | 4.378 | 4.479 | 32,672 | +0.03(+0.61%) |
Nov 01, 2019 | 4.385 | 4.479 | 4.243 | 4.452 | 100,659 | +0.01(+0.15%) |
Oct 31, 2019 | 4.520 | 4.528 | 4.378 | 4.445 | 93,162 | -0.08(-1.79%) |
Oct 30, 2019 | 4.547 | 4.623 | 4.526 | 4.526 | 64,681 | -0.07(-1.60%) |
Oct 29, 2019 | 4.446 | 4.653 | 4.446 | 4.600 | 56,422 | +0.07(+1.63%) |
Oct 28, 2019 | 4.466 | 4.680 | 4.419 | 4.526 | 117,949 | +0.08(+1.81%) |
Oct 25, 2019 | 4.586 | 4.620 | 4.426 | 4.446 | 179,968 | -0.17(-3.63%) |
Oct 24, 2019 | 4.459 | 4.647 | 4.419 | 4.613 | 79,431 | +0.09(+2.07%) |
Oct 23, 2019 | 4.473 | 4.633 | 4.386 | 4.520 | 108,523 | +0.05(+1.20%) |
Oct 22, 2019 | 4.593 | 4.593 | 4.359 | 4.466 | 176,920 | -0.12(-2.63%) |
Oct 21, 2019 | 4.740 | 4.759 | 4.560 | 4.586 | 324,239 | -0.29(-6.04%) |
Oct 18, 2019 | 4.807 | 4.881 | 4.740 | 4.881 | 74,825 | +0.13(+2.82%) |
Oct 17, 2019 | 4.888 | 4.980 | 4.740 | 4.747 | 48,814 | -0.07(-1.53%) |
Oct 16, 2019 | 4.761 | 4.854 | 4.761 | 4.821 | 30,667 | +0.04(+0.84%) |
Oct 15, 2019 | 5.062 | 5.062 | 4.781 | 4.781 | 80,690 | -0.23(-4.67%) |
Oct 14, 2019 | 4.921 | 5.080 | 4.921 | 5.015 | 34,667 | +0.13(+2.60%) |
Oct 11, 2019 | 4.894 | 5.346 | 4.888 | 4.888 | 67,357 | +0.01(+0.14%) |
Oct 10, 2019 | 4.908 | 4.944 | 4.734 | 4.881 | 58,892 | -0.01(-0.14%) |
Oct 09, 2019 | 5.290 | 5.356 | 4.740 | 4.888 | 103,647 | -0.37(-7.01%) |
Oct 08, 2019 | 5.256 | 5.348 | 5.189 | 5.256 | 32,652 | -0.01(-0.13%) |
Oct 07, 2019 | 5.223 | 5.356 | 5.189 | 5.263 | 30,085 | +0.07(+1.42%) |
Oct 04, 2019 | 5.290 | 5.330 | 5.189 | 5.189 | 24,792 | -0.10(-1.90%) |
Oct 03, 2019 | 5.410 | 5.410 | 5.290 | 5.290 | 23,215 | -0.09(-1.62%) |
Oct 02, 2019 | 5.356 | 5.429 | 5.296 | 5.377 | 41,570 | -0.01(-0.25%) |