Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.670 | 3.710 | 3.570 | 3.660 | 747,000 | +0.01(+0.27%) |
Dec 30, 2019 | 3.690 | 3.700 | 3.590 | 3.650 | 487,277 | -0.04(-1.08%) |
Dec 27, 2019 | 3.730 | 3.740 | 3.590 | 3.690 | 449,800 | +0.10(+2.79%) |
Dec 26, 2019 | 3.810 | 3.820 | 3.560 | 3.590 | 433,015 | -0.21(-5.53%) |
Dec 24, 2019 | 3.800 | 3.830 | 3.780 | 3.800 | 123,200 | +0.00(+0.00%) |
Dec 23, 2019 | 3.800 | 3.815 | 3.770 | 3.800 | 344,156 | +0.00(+0.00%) |
Dec 20, 2019 | 3.700 | 3.820 | 3.680 | 3.800 | 584,000 | +0.10(+2.70%) |
Dec 19, 2019 | 3.710 | 3.740 | 3.680 | 3.700 | 352,213 | -0.02(-0.54%) |
Dec 18, 2019 | 3.770 | 3.780 | 3.695 | 3.720 | 343,448 | -0.05(-1.33%) |
Dec 17, 2019 | 3.760 | 3.790 | 3.680 | 3.770 | 657,406 | +0.01(+0.27%) |
Dec 16, 2019 | 3.750 | 3.830 | 3.700 | 3.760 | 352,986 | +0.00(+0.00%) |
Dec 13, 2019 | 3.690 | 3.800 | 3.690 | 3.760 | 179,000 | +0.05(+1.35%) |
Dec 12, 2019 | 3.720 | 3.770 | 3.680 | 3.710 | 314,442 | -0.04(-1.07%) |
Dec 11, 2019 | 3.660 | 3.770 | 3.660 | 3.750 | 247,479 | +0.06(+1.63%) |
Dec 10, 2019 | 3.650 | 3.710 | 3.640 | 3.690 | 187,203 | +0.02(+0.54%) |
Dec 09, 2019 | 3.690 | 3.723 | 3.654 | 3.670 | 181,410 | -0.03(-0.81%) |
Dec 06, 2019 | 3.640 | 3.720 | 3.610 | 3.700 | 235,400 | +0.06(+1.65%) |
Dec 05, 2019 | 3.740 | 3.793 | 3.621 | 3.640 | 246,809 | -0.13(-3.45%) |
Dec 04, 2019 | 3.710 | 3.800 | 3.620 | 3.770 | 739,225 | +0.06(+1.62%) |
Dec 03, 2019 | 3.800 | 3.810 | 3.660 | 3.710 | 408,046 | -0.10(-2.62%) |
Dec 02, 2019 | 3.840 | 3.880 | 3.810 | 3.810 | 219,802 | -0.03(-0.78%) |
Nov 29, 2019 | 3.950 | 3.954 | 3.830 | 3.840 | 219,300 | -0.09(-2.29%) |
Nov 27, 2019 | 3.990 | 4.027 | 3.920 | 3.930 | 180,700 | -0.03(-0.76%) |
Nov 26, 2019 | 4.070 | 4.190 | 3.950 | 3.960 | 318,974 | -0.16(-3.88%) |
Nov 25, 2019 | 4.000 | 4.130 | 3.820 | 4.120 | 691,144 | +0.16(+4.04%) |
Nov 22, 2019 | 3.950 | 3.980 | 3.779 | 3.960 | 270,600 | +0.03(+0.76%) |
Nov 21, 2019 | 4.110 | 4.110 | 3.895 | 3.930 | 308,365 | -0.15(-3.68%) |
Nov 20, 2019 | 4.170 | 4.190 | 4.060 | 4.080 | 463,279 | -0.10(-2.39%) |
Nov 19, 2019 | 4.200 | 4.230 | 4.150 | 4.180 | 447,538 | +0.05(+1.21%) |
Nov 18, 2019 | 4.100 | 4.230 | 4.100 | 4.130 | 493,485 | +0.03(+0.73%) |
Nov 15, 2019 | 4.140 | 4.180 | 4.060 | 4.100 | 246,800 | -0.03(-0.73%) |
Nov 14, 2019 | 3.970 | 4.140 | 3.930 | 4.130 | 361,337 | +0.13(+3.25%) |
Nov 13, 2019 | 4.300 | 4.310 | 3.980 | 4.000 | 361,739 | -0.34(-7.83%) |
Nov 12, 2019 | 4.340 | 4.450 | 4.200 | 4.340 | 752,560 | +0.19(+4.58%) |
Nov 11, 2019 | 3.960 | 4.240 | 3.950 | 4.150 | 551,791 | +0.19(+4.80%) |
Nov 08, 2019 | 4.130 | 4.130 | 3.940 | 3.960 | 418,000 | -0.16(-3.88%) |
Nov 07, 2019 | 4.140 | 4.180 | 4.110 | 4.120 | 300,726 | +0.01(+0.24%) |
Nov 06, 2019 | 4.160 | 4.260 | 4.100 | 4.110 | 353,423 | -0.05(-1.20%) |
Nov 05, 2019 | 4.150 | 4.220 | 4.130 | 4.160 | 385,565 | +0.02(+0.48%) |
Nov 04, 2019 | 4.090 | 4.200 | 4.090 | 4.140 | 190,577 | +0.09(+2.22%) |
Nov 01, 2019 | 3.990 | 4.120 | 3.940 | 4.050 | 259,300 | +0.06(+1.50%) |
Oct 31, 2019 | 4.110 | 4.117 | 3.950 | 3.990 | 137,921 | -0.13(-3.16%) |
Oct 30, 2019 | 4.050 | 4.140 | 4.045 | 4.120 | 156,702 | +0.06(+1.48%) |
Oct 29, 2019 | 4.120 | 4.130 | 3.995 | 4.060 | 176,306 | -0.07(-1.69%) |
Oct 28, 2019 | 4.150 | 4.200 | 4.120 | 4.130 | 331,375 | -0.01(-0.24%) |
Oct 25, 2019 | 4.140 | 4.220 | 4.120 | 4.140 | 125,000 | -0.02(-0.48%) |
Oct 24, 2019 | 4.250 | 4.260 | 4.135 | 4.160 | 104,964 | -0.09(-2.12%) |
Oct 23, 2019 | 4.170 | 4.290 | 4.140 | 4.250 | 336,302 | +0.07(+1.67%) |
Oct 22, 2019 | 4.300 | 4.300 | 4.160 | 4.180 | 216,833 | -0.12(-2.79%) |
Oct 21, 2019 | 4.300 | 4.420 | 4.240 | 4.300 | 294,945 | +0.01(+0.23%) |
Oct 18, 2019 | 4.120 | 4.390 | 4.100 | 4.290 | 458,300 | +0.17(+4.13%) |
Oct 17, 2019 | 4.090 | 4.240 | 4.070 | 4.120 | 439,507 | +0.06(+1.48%) |
Oct 16, 2019 | 4.080 | 4.110 | 3.995 | 4.060 | 466,417 | -0.02(-0.49%) |
Oct 15, 2019 | 3.900 | 4.150 | 3.900 | 4.080 | 1,236,785 | +0.34(+9.09%) |
Oct 14, 2019 | 3.900 | 3.920 | 3.670 | 3.740 | 337,228 | -0.17(-4.35%) |
Oct 11, 2019 | 3.910 | 4.020 | 3.900 | 3.910 | 527,600 | -0.06(-1.51%) |
Oct 10, 2019 | 4.020 | 4.040 | 3.940 | 3.970 | 193,869 | -0.03(-0.75%) |
Oct 09, 2019 | 4.120 | 4.120 | 3.950 | 4.000 | 527,347 | -0.12(-2.91%) |
Oct 08, 2019 | 4.110 | 4.190 | 4.070 | 4.120 | 605,085 | -0.06(-1.44%) |
Oct 07, 2019 | 4.190 | 4.260 | 4.070 | 4.180 | 241,681 | +0.01(+0.24%) |
Oct 04, 2019 | 4.260 | 4.310 | 4.110 | 4.170 | 263,400 | -0.10(-2.34%) |
Oct 03, 2019 | 4.400 | 4.400 | 4.190 | 4.270 | 192,839 | -0.15(-3.39%) |
Oct 02, 2019 | 4.420 | 4.490 | 4.370 | 4.420 | 257,988 | -0.04(-0.90%) |