Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.770 | 3.820 | 3.750 | 3.780 | 2,643,700 | -0.01(-0.26%) |
Dec 30, 2019 | 3.850 | 3.880 | 3.740 | 3.790 | 4,111,626 | -0.06(-1.56%) |
Dec 27, 2019 | 3.900 | 3.920 | 3.840 | 3.850 | 3,665,700 | -0.04(-1.03%) |
Dec 26, 2019 | 3.840 | 3.910 | 3.820 | 3.890 | 2,772,553 | +0.05(+1.30%) |
Dec 24, 2019 | 3.870 | 3.880 | 3.820 | 3.840 | 1,166,400 | -0.03(-0.78%) |
Dec 23, 2019 | 3.840 | 3.890 | 3.810 | 3.870 | 4,295,171 | +0.05(+1.31%) |
Dec 20, 2019 | 3.890 | 3.910 | 3.810 | 3.820 | 3,768,700 | -0.05(-1.29%) |
Dec 19, 2019 | 3.900 | 3.950 | 3.860 | 3.870 | 6,787,025 | -0.02(-0.51%) |
Dec 18, 2019 | 3.780 | 3.900 | 3.750 | 3.890 | 10,420,837 | +0.11(+2.91%) |
Dec 17, 2019 | 3.790 | 3.820 | 3.740 | 3.780 | 4,972,199 | -0.03(-0.79%) |
Dec 16, 2019 | 3.760 | 3.830 | 3.760 | 3.810 | 4,402,425 | +0.05(+1.33%) |
Dec 13, 2019 | 3.690 | 3.780 | 3.690 | 3.760 | 5,456,400 | +0.09(+2.44%) |
Dec 12, 2019 | 3.621 | 3.739 | 3.621 | 3.670 | 4,194,862 | +0.06(+1.64%) |
Dec 11, 2019 | 3.552 | 3.656 | 3.522 | 3.611 | 3,951,383 | +0.08(+2.23%) |
Dec 10, 2019 | 3.513 | 3.567 | 3.473 | 3.532 | 8,776,559 | +0.01(+0.28%) |
Dec 09, 2019 | 3.453 | 3.532 | 3.453 | 3.522 | 4,035,461 | +0.04(+1.13%) |
Dec 06, 2019 | 3.562 | 3.591 | 3.473 | 3.483 | 4,362,692 | -0.08(-2.22%) |
Dec 05, 2019 | 3.522 | 3.611 | 3.503 | 3.562 | 2,942,169 | +0.07(+1.98%) |
Dec 04, 2019 | 3.473 | 3.552 | 3.473 | 3.493 | 8,950,880 | +0.02(+0.57%) |
Dec 03, 2019 | 3.552 | 3.562 | 3.473 | 3.473 | 4,540,813 | -0.11(-3.03%) |
Dec 02, 2019 | 3.670 | 3.710 | 3.562 | 3.582 | 4,529,960 | -0.10(-2.68%) |
Nov 29, 2019 | 3.739 | 3.759 | 3.641 | 3.680 | 4,762,526 | -0.06(-1.58%) |
Nov 27, 2019 | 3.651 | 3.739 | 3.641 | 3.739 | 4,495,463 | +0.09(+2.43%) |
Nov 26, 2019 | 3.670 | 3.739 | 3.651 | 3.651 | 10,768,280 | -0.01(-0.27%) |
Nov 25, 2019 | 3.591 | 3.680 | 3.591 | 3.661 | 3,978,298 | +0.05(+1.37%) |
Nov 22, 2019 | 3.601 | 3.621 | 3.542 | 3.611 | 4,242,793 | +0.04(+1.11%) |
Nov 21, 2019 | 3.552 | 3.611 | 3.552 | 3.572 | 2,971,991 | +0.01(+0.28%) |
Nov 20, 2019 | 3.611 | 3.665 | 3.547 | 3.562 | 4,859,085 | -0.08(-2.17%) |
Nov 19, 2019 | 3.621 | 3.651 | 3.562 | 3.641 | 5,500,704 | +0.03(+0.82%) |
Nov 18, 2019 | 3.582 | 3.651 | 3.582 | 3.611 | 2,509,633 | -0.03(-0.81%) |
Nov 15, 2019 | 3.631 | 3.656 | 3.611 | 3.641 | 4,207,016 | +0.04(+1.10%) |
Nov 14, 2019 | 3.552 | 3.641 | 3.552 | 3.601 | 4,251,200 | +0.01(+0.27%) |
Nov 13, 2019 | 3.542 | 3.621 | 3.503 | 3.591 | 7,216,033 | +0.01(+0.28%) |
Nov 12, 2019 | 3.730 | 3.739 | 3.572 | 3.582 | 5,372,929 | -0.14(-3.71%) |
Nov 11, 2019 | 3.749 | 3.769 | 3.700 | 3.720 | 3,698,766 | -0.06(-1.57%) |
Nov 08, 2019 | 3.789 | 3.828 | 3.764 | 3.779 | 2,802,988 | -0.05(-1.29%) |
Nov 07, 2019 | 3.858 | 3.878 | 3.823 | 3.828 | 4,871,745 | -0.01(-0.26%) |
Nov 06, 2019 | 3.779 | 3.838 | 3.710 | 3.838 | 4,340,496 | +0.03(+0.78%) |
Nov 05, 2019 | 3.818 | 3.892 | 3.789 | 3.809 | 5,646,833 | -0.01(-0.26%) |
Nov 04, 2019 | 3.848 | 3.912 | 3.809 | 3.818 | 7,124,303 | +0.01(+0.26%) |
Nov 01, 2019 | 3.769 | 3.828 | 3.735 | 3.809 | 9,221,807 | +0.09(+2.39%) |
Oct 31, 2019 | 3.759 | 3.779 | 3.700 | 3.720 | 6,260,871 | -0.07(-1.82%) |
Oct 30, 2019 | 3.937 | 3.957 | 3.759 | 3.789 | 18,038,110 | -0.17(-4.24%) |
Oct 29, 2019 | 4.016 | 4.045 | 3.957 | 3.957 | 5,043,677 | -0.08(-1.96%) |
Oct 28, 2019 | 3.947 | 4.045 | 3.932 | 4.035 | 6,122,695 | +0.11(+2.76%) |
Oct 25, 2019 | 3.868 | 3.947 | 3.818 | 3.927 | 6,831,219 | +0.08(+2.05%) |
Oct 24, 2019 | 4.035 | 4.035 | 3.779 | 3.848 | 14,745,669 | -0.29(-6.92%) |
Oct 23, 2019 | 4.095 | 4.144 | 4.045 | 4.134 | 8,215,644 | +0.05(+1.21%) |
Oct 22, 2019 | 4.006 | 4.105 | 3.991 | 4.085 | 7,072,404 | +0.06(+1.47%) |
Oct 21, 2019 | 4.045 | 4.065 | 3.996 | 4.026 | 2,864,958 | +0.00(+0.00%) |
Oct 18, 2019 | 4.026 | 4.095 | 3.947 | 4.026 | 6,490,778 | +0.01(+0.25%) |
Oct 17, 2019 | 4.065 | 4.139 | 4.016 | 4.016 | 3,832,102 | -0.06(-1.45%) |
Oct 16, 2019 | 4.055 | 4.105 | 4.035 | 4.075 | 3,581,370 | +0.02(+0.49%) |
Oct 15, 2019 | 4.045 | 4.169 | 4.031 | 4.055 | 5,864,767 | +0.01(+0.24%) |
Oct 14, 2019 | 3.996 | 4.065 | 3.947 | 4.045 | 8,700,114 | +0.03(+0.74%) |
Oct 11, 2019 | 3.937 | 4.055 | 3.907 | 4.016 | 13,979,265 | +0.16(+4.09%) |
Oct 10, 2019 | 3.799 | 3.927 | 3.779 | 3.858 | 7,879,991 | +0.05(+1.30%) |
Oct 09, 2019 | 3.779 | 3.818 | 3.700 | 3.809 | 6,871,249 | +0.10(+2.66%) |
Oct 08, 2019 | 3.631 | 3.769 | 3.611 | 3.710 | 4,709,148 | +0.06(+1.62%) |
Oct 07, 2019 | 3.690 | 3.717 | 3.641 | 3.651 | 3,021,442 | -0.05(-1.33%) |
Oct 04, 2019 | 3.611 | 3.710 | 3.601 | 3.700 | 5,057,561 | +0.07(+1.90%) |
Oct 03, 2019 | 3.611 | 3.680 | 3.572 | 3.631 | 5,973,359 | -0.01(-0.27%) |
Oct 02, 2019 | 3.700 | 3.739 | 3.552 | 3.641 | 9,069,444 | -0.11(-2.89%) |