Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.800 | 3.967 | 3.772 | 3.893 | 382,371 | +0.09(+2.44%) |
Dec 30, 2019 | 3.837 | 3.939 | 3.763 | 3.800 | 562,433 | +0.02(+0.49%) |
Dec 27, 2019 | 3.930 | 3.978 | 3.768 | 3.782 | 587,583 | -0.18(-4.45%) |
Dec 26, 2019 | 3.911 | 4.134 | 3.911 | 3.958 | 706,436 | +0.07(+1.91%) |
Dec 24, 2019 | 3.587 | 3.948 | 3.550 | 3.883 | 829,370 | +0.23(+6.35%) |
Dec 23, 2019 | 3.744 | 3.744 | 3.633 | 3.652 | 683,483 | -0.06(-1.75%) |
Dec 20, 2019 | 3.707 | 3.763 | 3.624 | 3.717 | 1,671,796 | +0.04(+1.01%) |
Dec 19, 2019 | 3.680 | 3.800 | 3.643 | 3.680 | 1,265,200 | +0.00(+0.00%) |
Dec 18, 2019 | 3.633 | 3.763 | 3.587 | 3.680 | 984,397 | +0.01(+0.25%) |
Dec 17, 2019 | 3.763 | 3.837 | 3.624 | 3.670 | 735,818 | -0.14(-3.65%) |
Dec 16, 2019 | 3.744 | 3.874 | 3.726 | 3.809 | 768,869 | +0.06(+1.48%) |
Dec 13, 2019 | 3.846 | 3.911 | 3.689 | 3.754 | 674,113 | -0.09(-2.41%) |
Dec 12, 2019 | 3.763 | 4.041 | 3.707 | 3.846 | 921,547 | +0.15(+4.01%) |
Dec 11, 2019 | 3.754 | 3.819 | 3.670 | 3.698 | 809,976 | -0.09(-2.44%) |
Dec 10, 2019 | 3.800 | 3.911 | 3.782 | 3.791 | 508,270 | -0.02(-0.49%) |
Dec 09, 2019 | 3.819 | 3.893 | 3.754 | 3.809 | 410,215 | -0.04(-0.96%) |
Dec 06, 2019 | 3.846 | 3.985 | 3.828 | 3.846 | 525,005 | +0.01(+0.24%) |
Dec 05, 2019 | 3.698 | 3.897 | 3.698 | 3.837 | 540,283 | +0.10(+2.73%) |
Dec 04, 2019 | 3.605 | 3.865 | 3.555 | 3.735 | 459,654 | +0.15(+4.13%) |
Dec 03, 2019 | 3.568 | 3.726 | 3.503 | 3.587 | 764,691 | -0.04(-1.02%) |
Dec 02, 2019 | 3.717 | 3.828 | 3.615 | 3.624 | 530,880 | -0.09(-2.49%) |
Nov 29, 2019 | 3.689 | 3.809 | 3.596 | 3.717 | 197,443 | +0.04(+1.01%) |
Nov 27, 2019 | 3.661 | 3.800 | 3.522 | 3.680 | 723,096 | +0.06(+1.79%) |
Nov 26, 2019 | 3.578 | 3.731 | 3.578 | 3.615 | 1,270,588 | +0.04(+1.04%) |
Nov 25, 2019 | 3.420 | 3.652 | 3.392 | 3.578 | 407,208 | +0.16(+4.61%) |
Nov 22, 2019 | 3.355 | 3.494 | 3.352 | 3.420 | 340,185 | +0.07(+2.22%) |
Nov 21, 2019 | 3.142 | 3.355 | 3.123 | 3.346 | 726,845 | +0.19(+5.87%) |
Nov 20, 2019 | 3.346 | 3.374 | 3.161 | 3.161 | 650,071 | -0.20(-6.06%) |
Nov 19, 2019 | 3.392 | 3.485 | 3.309 | 3.364 | 512,617 | -0.07(-2.16%) |
Nov 18, 2019 | 3.698 | 3.707 | 3.402 | 3.439 | 450,805 | -0.33(-8.85%) |
Nov 15, 2019 | 3.893 | 3.933 | 3.689 | 3.772 | 357,772 | -0.04(-0.97%) |
Nov 14, 2019 | 3.633 | 3.893 | 3.605 | 3.809 | 380,143 | +0.15(+4.05%) |
Nov 13, 2019 | 3.643 | 3.680 | 3.531 | 3.661 | 514,665 | +0.02(+0.51%) |
Nov 12, 2019 | 3.680 | 3.744 | 3.541 | 3.643 | 470,294 | +0.01(+0.26%) |
Nov 11, 2019 | 3.596 | 3.680 | 3.513 | 3.633 | 351,699 | +0.04(+1.03%) |
Nov 08, 2019 | 3.615 | 3.680 | 3.550 | 3.596 | 410,207 | -0.04(-1.02%) |
Nov 07, 2019 | 3.735 | 3.791 | 3.587 | 3.633 | 688,047 | -0.09(-2.49%) |
Nov 06, 2019 | 3.643 | 3.828 | 3.587 | 3.726 | 418,942 | +0.09(+2.55%) |
Nov 05, 2019 | 3.364 | 3.689 | 3.364 | 3.633 | 486,025 | +0.22(+6.52%) |
Nov 04, 2019 | 3.476 | 3.476 | 3.337 | 3.411 | 472,041 | +0.02(+0.55%) |
Nov 01, 2019 | 3.466 | 3.476 | 3.337 | 3.392 | 532,342 | +0.04(+1.10%) |
Oct 31, 2019 | 4.171 | 4.171 | 3.151 | 3.355 | 992,643 | -0.87(-20.61%) |
Oct 30, 2019 | 4.310 | 4.310 | 4.199 | 4.226 | 229,279 | -0.07(-1.72%) |
Oct 29, 2019 | 4.375 | 4.403 | 4.282 | 4.301 | 201,227 | -0.12(-2.73%) |
Oct 28, 2019 | 4.319 | 4.449 | 4.310 | 4.421 | 244,076 | +0.10(+2.36%) |
Oct 25, 2019 | 4.236 | 4.375 | 4.226 | 4.319 | 105,950 | +0.06(+1.53%) |
Oct 24, 2019 | 4.384 | 4.430 | 4.226 | 4.254 | 185,827 | -0.12(-2.75%) |
Oct 23, 2019 | 4.273 | 4.403 | 4.254 | 4.375 | 145,130 | +0.08(+1.94%) |
Oct 22, 2019 | 4.226 | 4.375 | 4.217 | 4.291 | 143,866 | +0.05(+1.09%) |
Oct 21, 2019 | 4.245 | 4.403 | 4.189 | 4.245 | 165,711 | +0.07(+1.78%) |
Oct 18, 2019 | 4.152 | 4.208 | 4.041 | 4.171 | 203,485 | -0.04(-0.88%) |
Oct 17, 2019 | 4.134 | 4.208 | 4.078 | 4.208 | 149,706 | +0.08(+2.02%) |
Oct 16, 2019 | 4.106 | 4.236 | 4.097 | 4.124 | 176,392 | +0.01(+0.23%) |
Oct 15, 2019 | 4.217 | 4.226 | 4.106 | 4.115 | 178,719 | -0.02(-0.45%) |
Oct 14, 2019 | 4.245 | 4.245 | 4.115 | 4.134 | 141,584 | -0.06(-1.33%) |
Oct 11, 2019 | 4.078 | 4.217 | 4.078 | 4.189 | 207,909 | +0.14(+3.43%) |
Oct 10, 2019 | 3.856 | 4.097 | 3.856 | 4.050 | 194,794 | +0.19(+5.05%) |
Oct 09, 2019 | 4.226 | 4.236 | 3.819 | 3.856 | 664,014 | -0.38(-8.97%) |
Oct 08, 2019 | 4.199 | 4.245 | 4.180 | 4.236 | 169,471 | -0.06(-1.30%) |
Oct 07, 2019 | 4.291 | 4.347 | 4.245 | 4.291 | 227,738 | +0.04(+0.87%) |
Oct 04, 2019 | 4.236 | 4.291 | 4.171 | 4.254 | 139,721 | +0.01(+0.22%) |
Oct 03, 2019 | 4.189 | 4.319 | 4.180 | 4.245 | 223,970 | +0.01(+0.22%) |
Oct 02, 2019 | 4.124 | 4.273 | 4.069 | 4.236 | 243,559 | +0.08(+2.01%) |