Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.260 | 4.405 | 4.110 | 4.210 | 765,500 | -0.05(-1.17%) |
Dec 30, 2019 | 4.270 | 4.340 | 4.220 | 4.260 | 466,878 | +0.01(+0.24%) |
Dec 27, 2019 | 4.390 | 4.420 | 4.220 | 4.250 | 572,600 | -0.14(-3.19%) |
Dec 26, 2019 | 4.360 | 4.440 | 4.350 | 4.390 | 449,758 | +0.02(+0.46%) |
Dec 24, 2019 | 4.360 | 4.400 | 4.290 | 4.370 | 338,100 | +0.01(+0.23%) |
Dec 23, 2019 | 4.430 | 4.450 | 4.310 | 4.360 | 569,978 | -0.13(-2.90%) |
Dec 20, 2019 | 4.580 | 4.599 | 4.440 | 4.490 | 1,461,700 | -0.08(-1.75%) |
Dec 19, 2019 | 4.670 | 4.800 | 4.400 | 4.570 | 1,182,672 | -0.08(-1.72%) |
Dec 18, 2019 | 4.300 | 4.740 | 4.280 | 4.650 | 2,009,609 | +0.39(+9.15%) |
Dec 17, 2019 | 4.030 | 4.350 | 4.030 | 4.260 | 758,274 | +0.21(+5.19%) |
Dec 16, 2019 | 4.250 | 4.350 | 4.020 | 4.050 | 1,113,301 | -0.16(-3.80%) |
Dec 13, 2019 | 3.810 | 4.285 | 3.710 | 4.210 | 2,069,500 | +0.34(+8.79%) |
Dec 12, 2019 | 3.150 | 3.940 | 3.120 | 3.870 | 2,706,809 | +0.75(+24.04%) |
Dec 11, 2019 | 3.170 | 3.240 | 3.115 | 3.120 | 636,124 | -0.03(-0.95%) |
Dec 10, 2019 | 3.250 | 3.260 | 3.140 | 3.150 | 327,895 | -0.11(-3.37%) |
Dec 09, 2019 | 3.280 | 3.330 | 3.250 | 3.260 | 292,092 | -0.02(-0.61%) |
Dec 06, 2019 | 3.210 | 3.370 | 3.140 | 3.280 | 580,000 | +0.16(+5.13%) |
Dec 05, 2019 | 3.270 | 3.280 | 3.080 | 3.120 | 490,876 | -0.13(-4.00%) |
Dec 04, 2019 | 3.420 | 3.450 | 3.230 | 3.250 | 724,761 | -0.14(-4.13%) |
Dec 03, 2019 | 3.290 | 3.410 | 3.200 | 3.390 | 593,748 | +0.08(+2.42%) |
Dec 02, 2019 | 3.490 | 3.490 | 3.260 | 3.310 | 1,662,829 | -0.15(-4.34%) |
Nov 29, 2019 | 3.130 | 3.460 | 3.130 | 3.460 | 822,200 | +0.27(+8.46%) |
Nov 27, 2019 | 2.940 | 3.210 | 2.940 | 3.190 | 889,200 | +0.27(+9.25%) |
Nov 26, 2019 | 2.890 | 3.000 | 2.850 | 2.920 | 1,576,726 | +0.04(+1.39%) |
Nov 25, 2019 | 2.850 | 3.000 | 2.810 | 2.880 | 771,600 | +0.05(+1.77%) |
Nov 22, 2019 | 2.730 | 2.840 | 2.690 | 2.830 | 488,500 | +0.14(+5.20%) |
Nov 21, 2019 | 2.780 | 2.790 | 2.660 | 2.690 | 699,535 | -0.06(-2.18%) |
Nov 20, 2019 | 2.750 | 2.820 | 2.720 | 2.750 | 652,898 | -0.01(-0.36%) |
Nov 19, 2019 | 2.800 | 2.850 | 2.750 | 2.760 | 718,793 | -0.03(-1.08%) |
Nov 18, 2019 | 2.930 | 2.930 | 2.790 | 2.790 | 627,453 | -0.15(-5.10%) |
Nov 15, 2019 | 2.990 | 2.990 | 2.900 | 2.940 | 715,000 | -0.04(-1.34%) |
Nov 14, 2019 | 2.970 | 3.041 | 2.955 | 2.980 | 619,026 | +0.00(+0.00%) |
Nov 13, 2019 | 3.100 | 3.120 | 2.950 | 2.980 | 1,102,552 | +0.05(+1.71%) |
Nov 12, 2019 | 2.770 | 3.000 | 2.710 | 2.930 | 1,223,130 | +0.25(+9.33%) |
Nov 11, 2019 | 2.850 | 2.950 | 2.660 | 2.680 | 1,416,330 | -0.16(-5.63%) |
Nov 08, 2019 | 3.310 | 3.370 | 2.780 | 2.840 | 2,296,400 | -0.62(-17.92%) |
Nov 07, 2019 | 3.420 | 3.550 | 3.380 | 3.460 | 1,700,753 | +0.07(+2.06%) |
Nov 06, 2019 | 3.450 | 3.450 | 3.280 | 3.390 | 506,387 | -0.05(-1.45%) |
Nov 05, 2019 | 3.400 | 3.485 | 3.375 | 3.440 | 507,830 | +0.05(+1.47%) |
Nov 04, 2019 | 3.490 | 3.510 | 3.330 | 3.390 | 895,411 | -0.03(-0.88%) |
Nov 01, 2019 | 3.420 | 3.520 | 3.390 | 3.420 | 332,800 | +0.01(+0.29%) |
Oct 31, 2019 | 3.480 | 3.500 | 3.330 | 3.410 | 442,259 | -0.07(-2.01%) |
Oct 30, 2019 | 3.570 | 3.630 | 3.480 | 3.480 | 295,027 | -0.09(-2.52%) |
Oct 29, 2019 | 3.560 | 3.630 | 3.520 | 3.570 | 676,682 | +0.02(+0.56%) |
Oct 28, 2019 | 3.530 | 3.590 | 3.520 | 3.550 | 368,160 | +0.05(+1.43%) |
Oct 25, 2019 | 3.550 | 3.580 | 3.480 | 3.500 | 446,500 | -0.02(-0.57%) |
Oct 24, 2019 | 3.590 | 3.600 | 3.490 | 3.520 | 910,272 | +0.10(+2.92%) |
Oct 23, 2019 | 3.370 | 3.560 | 3.360 | 3.420 | 332,533 | +0.01(+0.29%) |
Oct 22, 2019 | 3.420 | 3.455 | 3.300 | 3.410 | 431,142 | +0.01(+0.29%) |
Oct 21, 2019 | 3.510 | 3.600 | 3.400 | 3.400 | 320,646 | -0.06(-1.73%) |
Oct 18, 2019 | 3.480 | 3.530 | 3.430 | 3.460 | 314,700 | -0.05(-1.42%) |
Oct 17, 2019 | 3.540 | 3.550 | 3.450 | 3.510 | 393,404 | +0.02(+0.57%) |
Oct 16, 2019 | 3.390 | 3.565 | 3.390 | 3.490 | 432,702 | +0.10(+2.95%) |
Oct 15, 2019 | 3.300 | 3.460 | 3.270 | 3.390 | 534,750 | +0.09(+2.73%) |
Oct 14, 2019 | 3.200 | 3.360 | 3.130 | 3.300 | 370,590 | +0.10(+3.12%) |
Oct 11, 2019 | 3.080 | 3.260 | 3.080 | 3.200 | 428,000 | +0.14(+4.58%) |
Oct 10, 2019 | 3.140 | 3.195 | 2.940 | 3.060 | 500,596 | -0.09(-2.86%) |
Oct 09, 2019 | 3.360 | 3.360 | 3.140 | 3.150 | 556,358 | -0.17(-5.12%) |
Oct 08, 2019 | 3.330 | 3.360 | 3.250 | 3.320 | 246,789 | -0.05(-1.48%) |
Oct 07, 2019 | 3.200 | 3.430 | 3.200 | 3.370 | 377,124 | +0.12(+3.69%) |
Oct 04, 2019 | 3.110 | 3.265 | 3.090 | 3.250 | 365,700 | +0.08(+2.52%) |
Oct 03, 2019 | 3.230 | 3.260 | 3.090 | 3.170 | 522,054 | -0.09(-2.76%) |
Oct 02, 2019 | 3.450 | 3.450 | 3.150 | 3.260 | 643,750 | -0.01(-0.31%) |