Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.470 | 3.498 | 3.460 | 3.479 | 15,304,495 | +0.02(+0.54%) |
Dec 30, 2019 | 3.423 | 3.488 | 3.404 | 3.460 | 28,839,532 | +0.06(+1.65%) |
Dec 27, 2019 | 3.385 | 3.404 | 3.385 | 3.404 | 9,965,613 | +0.01(+0.28%) |
Dec 26, 2019 | 3.404 | 3.413 | 3.395 | 3.395 | 9,656,205 | -0.01(-0.28%) |
Dec 24, 2019 | 3.395 | 3.413 | 3.385 | 3.404 | 7,217,791 | -0.01(-0.27%) |
Dec 23, 2019 | 3.385 | 3.413 | 3.366 | 3.413 | 17,440,950 | +0.03(+0.83%) |
Dec 20, 2019 | 3.376 | 3.385 | 3.348 | 3.385 | 23,380,534 | +0.02(+0.56%) |
Dec 19, 2019 | 3.385 | 3.404 | 3.348 | 3.366 | 17,431,796 | -0.01(-0.28%) |
Dec 18, 2019 | 3.385 | 3.395 | 3.357 | 3.376 | 17,170,134 | +0.00(+0.00%) |
Dec 17, 2019 | 3.404 | 3.404 | 3.376 | 3.376 | 18,831,850 | +0.01(+0.28%) |
Dec 16, 2019 | 3.357 | 3.376 | 3.338 | 3.366 | 13,950,817 | +0.07(+1.99%) |
Dec 13, 2019 | 3.357 | 3.395 | 3.301 | 3.301 | 21,819,628 | -0.05(-1.40%) |
Dec 12, 2019 | 3.282 | 3.357 | 3.273 | 3.348 | 24,703,122 | +0.09(+2.88%) |
Dec 11, 2019 | 3.235 | 3.254 | 3.226 | 3.254 | 12,727,991 | +0.05(+1.46%) |
Dec 10, 2019 | 3.216 | 3.235 | 3.198 | 3.207 | 18,784,912 | +0.00(+0.00%) |
Dec 09, 2019 | 3.216 | 3.235 | 3.198 | 3.207 | 16,673,226 | -0.06(-1.72%) |
Dec 06, 2019 | 3.263 | 3.291 | 3.235 | 3.263 | 16,885,770 | +0.00(+0.00%) |
Dec 05, 2019 | 3.235 | 3.291 | 3.226 | 3.263 | 18,284,730 | +0.03(+0.87%) |
Dec 04, 2019 | 3.273 | 3.310 | 3.216 | 3.235 | 35,464,616 | -0.02(-0.58%) |
Dec 03, 2019 | 3.282 | 3.291 | 3.226 | 3.254 | 26,489,092 | +0.01(+0.29%) |
Dec 02, 2019 | 3.310 | 3.320 | 3.216 | 3.245 | 25,237,762 | -0.04(-1.14%) |
Nov 29, 2019 | 3.263 | 3.291 | 3.254 | 3.282 | 7,528,757 | +0.04(+1.16%) |
Nov 27, 2019 | 3.216 | 3.263 | 3.198 | 3.245 | 17,468,990 | +0.03(+0.87%) |
Nov 26, 2019 | 3.235 | 3.245 | 3.198 | 3.216 | 21,883,658 | -0.04(-1.15%) |
Nov 25, 2019 | 3.273 | 3.291 | 3.226 | 3.254 | 21,891,190 | +0.04(+1.17%) |
Nov 22, 2019 | 3.188 | 3.245 | 3.184 | 3.216 | 17,786,140 | +0.05(+1.48%) |
Nov 21, 2019 | 3.179 | 3.188 | 3.151 | 3.170 | 21,834,426 | +0.03(+0.90%) |
Nov 20, 2019 | 3.170 | 3.188 | 3.141 | 3.141 | 19,800,724 | -0.08(-2.33%) |
Nov 19, 2019 | 3.254 | 3.254 | 3.198 | 3.216 | 32,000,114 | -0.02(-0.58%) |
Nov 18, 2019 | 3.226 | 3.273 | 3.226 | 3.235 | 31,006,978 | +0.00(+0.00%) |
Nov 15, 2019 | 3.179 | 3.254 | 3.170 | 3.235 | 30,398,800 | +0.08(+2.37%) |
Nov 14, 2019 | 3.170 | 3.188 | 3.123 | 3.160 | 39,621,948 | -0.09(-2.88%) |
Nov 13, 2019 | 3.263 | 3.282 | 3.235 | 3.254 | 25,453,752 | -0.05(-1.42%) |
Nov 12, 2019 | 3.291 | 3.310 | 3.263 | 3.301 | 27,529,278 | -0.01(-0.28%) |
Nov 11, 2019 | 3.282 | 3.348 | 3.282 | 3.310 | 42,481,324 | -0.04(-1.12%) |
Nov 08, 2019 | 3.338 | 3.352 | 3.301 | 3.348 | 22,223,904 | +0.00(+0.00%) |
Nov 07, 2019 | 3.357 | 3.385 | 3.320 | 3.348 | 27,365,424 | -0.02(-0.56%) |
Nov 06, 2019 | 3.366 | 3.413 | 3.320 | 3.366 | 44,043,432 | +0.05(+1.41%) |
Nov 05, 2019 | 3.320 | 3.348 | 3.291 | 3.320 | 41,156,180 | -0.07(-1.94%) |
Nov 04, 2019 | 3.395 | 3.423 | 3.376 | 3.385 | 26,052,710 | -0.05(-1.37%) |
Nov 01, 2019 | 3.413 | 3.470 | 3.404 | 3.432 | 31,728,188 | +0.01(+0.27%) |
Oct 31, 2019 | 3.441 | 3.451 | 3.404 | 3.423 | 36,684,712 | +0.00(+0.00%) |
Oct 30, 2019 | 3.348 | 3.423 | 3.338 | 3.423 | 57,359,480 | +0.09(+2.82%) |
Oct 29, 2019 | 3.310 | 3.395 | 3.282 | 3.329 | 63,658,636 | -0.04(-1.11%) |
Oct 28, 2019 | 3.451 | 3.470 | 3.357 | 3.366 | 87,700,056 | -0.18(-5.03%) |
Oct 25, 2019 | 3.591 | 3.610 | 3.516 | 3.545 | 89,350,976 | -0.11(-3.08%) |
Oct 24, 2019 | 3.835 | 3.835 | 3.591 | 3.657 | 268,350,688 | -1.13(-23.68%) |
Oct 23, 2019 | 4.904 | 4.914 | 4.782 | 4.792 | 37,341,216 | -0.07(-1.35%) |
Oct 22, 2019 | 4.904 | 4.914 | 4.857 | 4.857 | 19,427,710 | -0.02(-0.38%) |
Oct 21, 2019 | 4.923 | 4.942 | 4.857 | 4.876 | 19,651,512 | +0.00(+0.00%) |
Oct 18, 2019 | 4.904 | 4.909 | 4.848 | 4.876 | 37,057,364 | -0.03(-0.57%) |
Oct 17, 2019 | 4.951 | 4.951 | 4.829 | 4.904 | 38,798,028 | +0.13(+2.75%) |
Oct 16, 2019 | 4.764 | 4.782 | 4.726 | 4.773 | 18,354,776 | +0.08(+1.60%) |
Oct 15, 2019 | 4.679 | 4.736 | 4.670 | 4.698 | 18,476,638 | +0.06(+1.21%) |
Oct 14, 2019 | 4.698 | 4.717 | 4.642 | 4.642 | 28,343,296 | -0.07(-1.39%) |
Oct 11, 2019 | 4.792 | 4.801 | 4.689 | 4.707 | 32,427,114 | +0.08(+1.62%) |
Oct 10, 2019 | 4.651 | 4.670 | 4.595 | 4.632 | 27,999,168 | +0.03(+0.61%) |
Oct 09, 2019 | 4.632 | 4.632 | 4.585 | 4.604 | 20,429,718 | +0.01(+0.20%) |
Oct 08, 2019 | 4.642 | 4.651 | 4.576 | 4.595 | 15,796,304 | -0.01(-0.20%) |
Oct 07, 2019 | 4.595 | 4.651 | 4.585 | 4.604 | 14,970,289 | +0.02(+0.41%) |
Oct 04, 2019 | 4.567 | 4.585 | 4.539 | 4.585 | 14,517,270 | +0.05(+1.03%) |
Oct 03, 2019 | 4.510 | 4.567 | 4.454 | 4.539 | 24,855,610 | +0.02(+0.42%) |
Oct 02, 2019 | 4.567 | 4.567 | 4.501 | 4.520 | 33,418,880 | -0.08(-1.83%) |