Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.147 | 3.286 | 3.130 | 3.220 | 32,700 | +0.00(+0.00%) |
Dec 30, 2019 | 3.270 | 3.327 | 3.180 | 3.220 | 36,235 | -0.08(-2.57%) |
Dec 27, 2019 | 3.330 | 3.333 | 3.250 | 3.305 | 29,500 | -0.04(-1.19%) |
Dec 26, 2019 | 3.420 | 3.420 | 3.345 | 3.345 | 23,240 | -0.02(-0.65%) |
Dec 24, 2019 | 3.320 | 3.407 | 3.250 | 3.367 | 18,800 | +0.06(+1.76%) |
Dec 23, 2019 | 3.330 | 3.347 | 3.250 | 3.308 | 31,679 | -0.02(-0.73%) |
Dec 20, 2019 | 3.374 | 3.450 | 3.333 | 3.333 | 11,100 | -0.03(-0.81%) |
Dec 19, 2019 | 3.400 | 3.421 | 3.350 | 3.360 | 16,005 | -0.04(-1.17%) |
Dec 18, 2019 | 3.360 | 3.431 | 3.357 | 3.400 | 17,049 | +0.00(+0.00%) |
Dec 17, 2019 | 3.450 | 3.450 | 3.382 | 3.400 | 4,033 | +0.03(+0.89%) |
Dec 16, 2019 | 3.310 | 3.400 | 3.310 | 3.370 | 9,931 | +0.05(+1.61%) |
Dec 13, 2019 | 3.310 | 3.345 | 3.310 | 3.317 | 5,000 | +0.01(+0.20%) |
Dec 12, 2019 | 3.320 | 3.380 | 3.310 | 3.310 | 25,488 | +0.00(+0.01%) |
Dec 11, 2019 | 3.300 | 3.477 | 3.280 | 3.310 | 19,191 | +0.01(+0.30%) |
Dec 10, 2019 | 3.280 | 3.329 | 3.260 | 3.300 | 17,231 | -0.02(-0.60%) |
Dec 09, 2019 | 3.270 | 3.320 | 3.260 | 3.320 | 10,570 | +0.03(+0.91%) |
Dec 06, 2019 | 3.290 | 3.340 | 3.290 | 3.290 | 6,700 | +0.00(+0.15%) |
Dec 05, 2019 | 3.260 | 3.311 | 3.260 | 3.285 | 2,676 | +0.03(+0.77%) |
Dec 04, 2019 | 3.240 | 3.360 | 3.240 | 3.260 | 6,398 | -0.05(-1.51%) |
Dec 03, 2019 | 3.400 | 3.545 | 3.220 | 3.310 | 36,162 | -0.21(-5.93%) |
Dec 02, 2019 | 3.440 | 3.670 | 3.370 | 3.519 | 15,720 | +0.22(+6.63%) |
Nov 29, 2019 | 3.600 | 3.600 | 3.300 | 3.300 | 10,200 | -0.27(-7.57%) |
Nov 27, 2019 | 3.550 | 3.640 | 3.500 | 3.570 | 6,600 | +0.00(+0.06%) |
Nov 26, 2019 | 3.578 | 3.617 | 3.550 | 3.568 | 6,690 | -0.14(-3.87%) |
Nov 25, 2019 | 3.500 | 3.712 | 3.500 | 3.712 | 5,259 | +0.16(+4.55%) |
Nov 22, 2019 | 3.733 | 3.733 | 3.468 | 3.550 | 1,900 | +0.06(+1.65%) |
Nov 21, 2019 | 3.530 | 3.750 | 3.480 | 3.492 | 16,575 | -0.04(-1.07%) |
Nov 20, 2019 | 3.620 | 3.750 | 3.530 | 3.530 | 36,753 | -0.17(-4.59%) |
Nov 19, 2019 | 3.630 | 3.860 | 3.560 | 3.700 | 8,005 | -0.02(-0.54%) |
Nov 18, 2019 | 3.710 | 3.720 | 3.581 | 3.720 | 7,736 | -0.08(-2.11%) |
Nov 15, 2019 | 3.740 | 3.800 | 3.740 | 3.800 | 700 | +0.09(+2.43%) |
Nov 14, 2019 | 3.620 | 3.808 | 3.580 | 3.710 | 12,978 | +0.20(+5.70%) |
Nov 13, 2019 | 3.660 | 3.870 | 3.510 | 3.510 | 13,807 | -0.00(-0.11%) |
Nov 12, 2019 | 3.608 | 3.620 | 3.450 | 3.514 | 9,290 | -0.22(-5.92%) |
Nov 11, 2019 | 3.851 | 3.851 | 3.735 | 3.735 | 1,233 | -0.07(-1.84%) |
Nov 08, 2019 | 3.844 | 3.844 | 3.800 | 3.805 | 900 | -0.08(-2.18%) |
Nov 07, 2019 | 3.930 | 3.930 | 3.680 | 3.890 | 3,050 | -0.04(-1.04%) |
Nov 06, 2019 | 3.820 | 3.931 | 3.717 | 3.931 | 3,663 | +0.06(+1.44%) |
Nov 05, 2019 | 3.870 | 3.890 | 3.833 | 3.875 | 5,492 | +0.01(+0.26%) |
Nov 04, 2019 | 3.850 | 3.894 | 3.769 | 3.865 | 17,398 | +0.02(+0.39%) |
Nov 01, 2019 | 3.890 | 3.920 | 3.840 | 3.850 | 7,500 | -0.09(-2.28%) |
Oct 31, 2019 | 3.875 | 3.950 | 3.759 | 3.940 | 3,489 | -0.04(-1.01%) |
Oct 30, 2019 | 3.860 | 4.000 | 3.729 | 3.980 | 7,684 | +0.07(+1.79%) |
Oct 29, 2019 | 3.900 | 3.990 | 3.810 | 3.910 | 14,597 | +0.01(+0.26%) |
Oct 28, 2019 | 3.800 | 3.990 | 3.800 | 3.900 | 4,986 | +0.15(+4.00%) |
Oct 25, 2019 | 3.730 | 3.850 | 3.700 | 3.750 | 9,100 | -0.19(-4.82%) |
Oct 24, 2019 | 3.790 | 3.990 | 3.790 | 3.940 | 8,063 | +0.06(+1.55%) |
Oct 23, 2019 | 3.760 | 3.920 | 3.624 | 3.880 | 23,781 | +0.17(+4.58%) |
Oct 22, 2019 | 3.280 | 3.750 | 3.280 | 3.710 | 41,311 | +0.50(+15.66%) |
Oct 21, 2019 | 3.210 | 3.321 | 3.190 | 3.208 | 6,862 | -0.04(-1.30%) |
Oct 18, 2019 | 3.240 | 3.290 | 3.240 | 3.250 | 3,000 | -0.09(-2.69%) |
Oct 17, 2019 | 3.160 | 3.340 | 3.140 | 3.340 | 1,929 | +0.14(+4.37%) |
Oct 16, 2019 | 3.140 | 3.323 | 3.140 | 3.200 | 17,214 | +0.06(+1.91%) |
Oct 15, 2019 | 3.110 | 3.170 | 3.100 | 3.140 | 20,649 | +0.00(+0.00%) |
Oct 14, 2019 | 3.111 | 3.140 | 3.111 | 3.140 | 3,071 | +0.03(+0.96%) |
Oct 11, 2019 | 3.110 | 3.133 | 3.100 | 3.110 | 17,800 | -0.01(-0.32%) |
Oct 10, 2019 | 3.150 | 3.184 | 3.120 | 3.120 | 14,458 | -0.08(-2.50%) |
Oct 09, 2019 | 3.160 | 3.221 | 3.160 | 3.200 | 10,171 | -0.02(-0.62%) |
Oct 08, 2019 | 3.180 | 3.220 | 3.169 | 3.220 | 4,922 | -0.03(-0.92%) |
Oct 07, 2019 | 3.230 | 3.270 | 3.230 | 3.250 | 5,339 | +0.02(+0.62%) |
Oct 04, 2019 | 3.230 | 3.271 | 3.230 | 3.230 | 1,700 | +0.00(+0.00%) |
Oct 03, 2019 | 3.247 | 3.300 | 3.220 | 3.230 | 2,000 | -0.02(-0.62%) |
Oct 02, 2019 | 3.260 | 3.340 | 3.250 | 3.250 | 7,788 | -0.10(-3.09%) |