Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.906 | 3.939 | 3.857 | 3.874 | 13,516,053 | -0.02(-0.42%) |
Dec 30, 2019 | 3.775 | 3.890 | 3.767 | 3.890 | 12,466,578 | +0.11(+3.03%) |
Dec 27, 2019 | 3.816 | 3.833 | 3.767 | 3.775 | 10,580,318 | -0.04(-1.07%) |
Dec 26, 2019 | 3.816 | 3.890 | 3.800 | 3.816 | 11,317,989 | +0.04(+1.08%) |
Dec 24, 2019 | 3.653 | 3.775 | 3.638 | 3.775 | 9,812,948 | +0.14(+3.82%) |
Dec 23, 2019 | 3.514 | 3.645 | 3.506 | 3.637 | 10,922,936 | +0.16(+4.46%) |
Dec 20, 2019 | 3.481 | 3.555 | 3.473 | 3.481 | 18,430,848 | -0.04(-1.16%) |
Dec 19, 2019 | 3.498 | 3.547 | 3.449 | 3.522 | 24,066,994 | +0.02(+0.47%) |
Dec 18, 2019 | 3.440 | 3.506 | 3.408 | 3.506 | 14,298,741 | +0.07(+1.90%) |
Dec 17, 2019 | 3.514 | 3.514 | 3.440 | 3.440 | 15,259,465 | -0.06(-1.64%) |
Dec 16, 2019 | 3.555 | 3.588 | 3.481 | 3.498 | 14,190,363 | -0.05(-1.38%) |
Dec 13, 2019 | 3.547 | 3.620 | 3.538 | 3.547 | 15,130,089 | -0.02(-0.46%) |
Dec 12, 2019 | 3.661 | 3.694 | 3.547 | 3.563 | 12,436,429 | -0.05(-1.36%) |
Dec 11, 2019 | 3.506 | 3.620 | 3.489 | 3.612 | 12,052,765 | +0.12(+3.51%) |
Dec 10, 2019 | 3.506 | 3.522 | 3.457 | 3.489 | 7,378,675 | +0.02(+0.47%) |
Dec 09, 2019 | 3.547 | 3.547 | 3.457 | 3.473 | 8,696,986 | -0.02(-0.47%) |
Dec 06, 2019 | 3.555 | 3.563 | 3.489 | 3.489 | 12,467,236 | -0.14(-3.83%) |
Dec 05, 2019 | 3.563 | 3.653 | 3.563 | 3.628 | 9,499,814 | +0.06(+1.60%) |
Dec 04, 2019 | 3.726 | 3.735 | 3.571 | 3.571 | 11,111,260 | -0.15(-3.96%) |
Dec 03, 2019 | 3.612 | 3.726 | 3.612 | 3.718 | 23,558,994 | +0.15(+4.12%) |
Dec 02, 2019 | 3.514 | 3.588 | 3.489 | 3.571 | 8,716,604 | +0.03(+0.92%) |
Nov 29, 2019 | 3.473 | 3.563 | 3.440 | 3.538 | 8,448,665 | +0.07(+2.12%) |
Nov 27, 2019 | 3.473 | 3.502 | 3.432 | 3.465 | 10,926,376 | -0.04(-1.17%) |
Nov 26, 2019 | 3.432 | 3.522 | 3.428 | 3.506 | 14,822,250 | +0.08(+2.39%) |
Nov 25, 2019 | 3.457 | 3.506 | 3.424 | 3.424 | 12,061,209 | -0.05(-1.41%) |
Nov 22, 2019 | 3.555 | 3.559 | 3.465 | 3.473 | 9,097,461 | -0.04(-1.16%) |
Nov 21, 2019 | 3.563 | 3.620 | 3.498 | 3.514 | 17,659,996 | -0.07(-2.05%) |
Nov 20, 2019 | 3.498 | 3.588 | 3.489 | 3.588 | 11,971,285 | +0.10(+2.81%) |
Nov 19, 2019 | 3.465 | 3.547 | 3.457 | 3.489 | 12,590,879 | +0.00(+0.00%) |
Nov 18, 2019 | 3.424 | 3.514 | 3.424 | 3.489 | 12,154,890 | +0.05(+1.43%) |
Nov 15, 2019 | 3.465 | 3.514 | 3.432 | 3.440 | 10,647,376 | -0.05(-1.41%) |
Nov 14, 2019 | 3.530 | 3.530 | 3.432 | 3.489 | 19,653,260 | +0.00(+0.00%) |
Nov 13, 2019 | 3.563 | 3.596 | 3.481 | 3.489 | 19,439,030 | -0.02(-0.47%) |
Nov 12, 2019 | 3.383 | 3.522 | 3.342 | 3.506 | 24,015,402 | +0.13(+3.87%) |
Nov 11, 2019 | 3.400 | 3.465 | 3.375 | 3.375 | 14,295,369 | -0.03(-0.96%) |
Nov 08, 2019 | 3.367 | 3.506 | 3.351 | 3.408 | 16,303,110 | -0.06(-1.65%) |
Nov 07, 2019 | 3.775 | 3.800 | 3.326 | 3.465 | 37,385,104 | -0.47(-11.85%) |
Nov 06, 2019 | 3.939 | 3.972 | 3.865 | 3.931 | 20,814,060 | +0.02(+0.63%) |
Nov 05, 2019 | 3.841 | 3.931 | 3.767 | 3.906 | 22,438,684 | +0.00(+0.00%) |
Nov 04, 2019 | 3.931 | 3.963 | 3.890 | 3.906 | 12,922,960 | -0.05(-1.24%) |
Nov 01, 2019 | 3.939 | 3.980 | 3.874 | 3.955 | 13,303,255 | -0.01(-0.21%) |
Oct 31, 2019 | 3.963 | 4.070 | 3.923 | 3.963 | 20,108,216 | +0.04(+1.04%) |
Oct 30, 2019 | 3.898 | 3.960 | 3.812 | 3.923 | 15,761,690 | +0.02(+0.63%) |
Oct 29, 2019 | 3.808 | 3.931 | 3.792 | 3.898 | 10,989,976 | +0.06(+1.49%) |
Oct 28, 2019 | 3.874 | 3.898 | 3.784 | 3.841 | 12,349,328 | -0.10(-2.49%) |
Oct 25, 2019 | 3.923 | 4.021 | 3.882 | 3.939 | 15,317,435 | +0.07(+1.69%) |
Oct 24, 2019 | 3.792 | 3.882 | 3.775 | 3.874 | 12,276,092 | +0.11(+2.82%) |
Oct 23, 2019 | 3.800 | 3.825 | 3.751 | 3.767 | 11,509,525 | +0.01(+0.22%) |
Oct 22, 2019 | 3.751 | 3.775 | 3.645 | 3.759 | 12,121,326 | +0.06(+1.55%) |
Oct 21, 2019 | 3.833 | 3.849 | 3.694 | 3.702 | 10,437,406 | -0.11(-2.79%) |
Oct 18, 2019 | 3.841 | 3.882 | 3.751 | 3.808 | 8,766,333 | -0.02(-0.64%) |
Oct 17, 2019 | 3.784 | 3.898 | 3.751 | 3.833 | 8,902,399 | +0.05(+1.30%) |
Oct 16, 2019 | 3.726 | 3.792 | 3.694 | 3.784 | 9,732,772 | +0.10(+2.66%) |
Oct 15, 2019 | 3.759 | 3.792 | 3.677 | 3.686 | 14,130,078 | -0.12(-3.22%) |
Oct 14, 2019 | 3.759 | 3.874 | 3.751 | 3.808 | 6,998,447 | +0.05(+1.30%) |
Oct 11, 2019 | 3.849 | 3.882 | 3.743 | 3.759 | 16,954,232 | -0.12(-3.16%) |
Oct 10, 2019 | 3.931 | 3.947 | 3.767 | 3.882 | 20,839,848 | -0.04(-1.04%) |
Oct 09, 2019 | 3.963 | 3.996 | 3.906 | 3.923 | 14,247,401 | -0.07(-1.64%) |
Oct 08, 2019 | 4.012 | 4.029 | 3.947 | 3.988 | 18,657,572 | +0.06(+1.46%) |
Oct 07, 2019 | 3.955 | 4.012 | 3.923 | 3.931 | 8,571,473 | -0.05(-1.23%) |
Oct 04, 2019 | 3.923 | 4.012 | 3.906 | 3.980 | 10,813,185 | +0.07(+1.67%) |
Oct 03, 2019 | 3.947 | 4.086 | 3.914 | 3.914 | 22,420,158 | -0.05(-1.24%) |
Oct 02, 2019 | 3.939 | 3.988 | 3.874 | 3.963 | 18,034,530 | +0.10(+2.54%) |