Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.731 | 3.731 | 3.690 | 3.690 | 1,000 | -0.07(-1.86%) |
Dec 30, 2019 | 3.670 | 3.760 | 3.670 | 3.760 | 1,255 | +0.20(+5.62%) |
Dec 27, 2019 | 3.590 | 3.600 | 3.560 | 3.560 | 1,300 | +0.07(+1.86%) |
Dec 26, 2019 | 3.495 | 3.495 | 3.495 | 3.495 | 17 | -0.06(-1.69%) |
Dec 24, 2019 | 3.555 | 3.555 | 3.555 | 3.555 | 100 | +0.07(+1.92%) |
Dec 23, 2019 | 3.488 | 3.488 | 3.488 | 3.488 | 0 | +0.02(+0.70%) |
Dec 20, 2019 | 3.480 | 3.480 | 3.455 | 3.464 | 1,500 | -0.05(-1.50%) |
Dec 19, 2019 | 3.540 | 3.540 | 3.516 | 3.516 | 189 | -0.06(-1.72%) |
Dec 18, 2019 | 3.650 | 3.650 | 3.578 | 3.578 | 664 | +0.05(+1.36%) |
Dec 17, 2019 | 3.570 | 3.590 | 3.530 | 3.530 | 753 | +0.05(+1.44%) |
Dec 16, 2019 | 3.600 | 3.600 | 3.465 | 3.480 | 1,250 | -0.18(-4.96%) |
Dec 13, 2019 | 3.830 | 3.830 | 3.662 | 3.662 | 10,100 | -0.19(-5.03%) |
Dec 12, 2019 | 3.859 | 3.859 | 3.856 | 3.856 | 208 | -0.19(-4.68%) |
Dec 11, 2019 | 4.110 | 4.110 | 4.045 | 4.045 | 1,200 | -0.06(-1.54%) |
Dec 10, 2019 | 4.108 | 4.108 | 4.108 | 4.108 | 50 | +0.01(+0.15%) |
Dec 09, 2019 | 4.038 | 4.102 | 4.038 | 4.102 | 11,316 | +0.19(+4.78%) |
Dec 06, 2019 | 3.915 | 3.915 | 3.915 | 3.915 | 400 | -0.15(-3.60%) |
Dec 05, 2019 | 4.092 | 4.110 | 4.061 | 4.061 | 609 | -0.00(-0.05%) |
Dec 04, 2019 | 4.063 | 4.063 | 4.063 | 4.063 | 6 | -0.22(-5.07%) |
Dec 03, 2019 | 4.320 | 4.380 | 4.267 | 4.280 | 3,515 | +0.23(+5.55%) |
Dec 02, 2019 | 3.850 | 4.077 | 3.850 | 4.055 | 5,683 | +0.23(+6.12%) |
Nov 29, 2019 | 3.821 | 3.821 | 3.821 | 3.821 | 0 | +0.09(+2.34%) |
Nov 27, 2019 | 3.720 | 3.734 | 3.717 | 3.734 | 600 | -0.04(-1.11%) |
Nov 26, 2019 | 3.790 | 3.790 | 3.776 | 3.776 | 278 | -0.02(-0.47%) |
Nov 25, 2019 | 3.960 | 3.960 | 3.793 | 3.793 | 1,860 | -0.17(-4.35%) |
Nov 22, 2019 | 4.000 | 4.000 | 3.946 | 3.966 | 3,300 | -0.07(-1.74%) |
Nov 21, 2019 | 4.136 | 4.136 | 4.037 | 4.037 | 200 | -0.01(-0.22%) |
Nov 20, 2019 | 3.980 | 4.160 | 3.980 | 4.045 | 2,826 | +0.07(+1.64%) |
Nov 19, 2019 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.02(+0.63%) |
Nov 18, 2019 | 3.940 | 3.955 | 3.920 | 3.955 | 1,912 | +0.02(+0.56%) |
Nov 15, 2019 | 4.010 | 4.010 | 3.933 | 3.933 | 500 | -0.20(-4.77%) |
Nov 14, 2019 | 4.170 | 4.170 | 4.080 | 4.130 | 41,584 | -0.04(-0.96%) |
Nov 13, 2019 | 4.170 | 4.170 | 4.170 | 4.170 | 2 | -0.01(-0.19%) |
Nov 12, 2019 | 4.140 | 4.178 | 4.140 | 4.178 | 4,114 | -0.08(-1.94%) |
Nov 11, 2019 | 4.290 | 4.290 | 4.230 | 4.261 | 732 | -0.03(-0.69%) |
Nov 08, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.05(-1.15%) |
Nov 07, 2019 | 4.340 | 4.340 | 4.340 | 4.340 | 20 | -0.07(-1.58%) |
Nov 06, 2019 | 4.410 | 4.410 | 4.410 | 4.410 | 14 | +0.00(+0.04%) |
Nov 05, 2019 | 4.311 | 4.408 | 4.311 | 4.408 | 4,782 | +0.03(+0.63%) |
Nov 04, 2019 | 4.403 | 4.409 | 4.380 | 4.380 | 2,707 | -0.07(-1.68%) |
Nov 01, 2019 | 4.480 | 4.483 | 4.455 | 4.455 | 2,500 | -0.19(-4.06%) |
Oct 31, 2019 | 4.644 | 4.644 | 4.644 | 4.644 | 17 | +0.07(+1.63%) |
Oct 30, 2019 | 4.676 | 4.676 | 4.569 | 4.569 | 330 | -0.10(-2.06%) |
Oct 29, 2019 | 4.665 | 4.665 | 4.665 | 4.665 | 79 | +0.09(+1.97%) |
Oct 28, 2019 | 4.560 | 4.575 | 4.560 | 4.575 | 352 | +0.05(+1.06%) |
Oct 25, 2019 | 4.550 | 4.550 | 4.527 | 4.527 | 10,000 | -0.15(-3.17%) |
Oct 24, 2019 | 4.675 | 4.675 | 4.675 | 4.675 | 58 | -0.07(-1.49%) |
Oct 23, 2019 | 4.746 | 4.746 | 4.746 | 4.746 | 53 | -0.11(-2.25%) |
Oct 22, 2019 | 4.855 | 4.855 | 4.855 | 4.855 | 68 | +0.09(+1.88%) |
Oct 21, 2019 | 4.765 | 4.765 | 4.765 | 4.765 | 26 | -0.13(-2.72%) |
Oct 18, 2019 | 4.854 | 4.899 | 4.854 | 4.899 | 100 | +0.03(+0.59%) |
Oct 17, 2019 | 4.870 | 4.870 | 4.870 | 4.870 | 369 | -0.05(-1.02%) |
Oct 16, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 107 | +0.13(+2.67%) |
Oct 15, 2019 | 4.950 | 4.950 | 4.781 | 4.792 | 880 | -0.24(-4.74%) |
Oct 14, 2019 | 5.120 | 5.120 | 5.031 | 5.031 | 144 | -0.10(-1.94%) |
Oct 11, 2019 | 5.150 | 5.150 | 5.100 | 5.130 | 4,700 | -0.31(-5.70%) |
Oct 10, 2019 | 5.489 | 5.489 | 5.440 | 5.440 | 661 | -0.15(-2.68%) |
Oct 09, 2019 | 5.600 | 5.625 | 5.580 | 5.590 | 2,830 | -0.28(-4.84%) |
Oct 08, 2019 | 5.800 | 5.875 | 5.780 | 5.875 | 4,529 | +0.42(+7.69%) |
Oct 07, 2019 | 5.455 | 5.455 | 5.455 | 5.455 | 206 | -0.09(-1.71%) |
Oct 04, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | -0.20(-3.42%) |
Oct 03, 2019 | 5.770 | 5.940 | 5.747 | 5.747 | 3,350 | -0.09(-1.60%) |
Oct 02, 2019 | 5.710 | 5.980 | 5.680 | 5.840 | 10,392 | +0.50(+9.45%) |