Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.208 | 3.372 | 3.183 | 3.315 | 4,504,946 | +0.11(+3.33%) |
Dec 30, 2019 | 3.249 | 3.290 | 3.183 | 3.208 | 3,596,595 | -0.03(-1.02%) |
Dec 27, 2019 | 3.290 | 3.323 | 3.232 | 3.241 | 3,013,064 | -0.06(-1.75%) |
Dec 26, 2019 | 3.339 | 3.364 | 3.265 | 3.298 | 2,871,088 | -0.06(-1.72%) |
Dec 24, 2019 | 3.323 | 3.381 | 3.298 | 3.356 | 1,779,535 | +0.05(+1.49%) |
Dec 23, 2019 | 3.339 | 3.381 | 3.290 | 3.307 | 4,006,007 | +0.00(+0.00%) |
Dec 20, 2019 | 3.364 | 3.364 | 3.150 | 3.307 | 15,955,514 | -0.06(-1.71%) |
Dec 19, 2019 | 3.389 | 3.438 | 3.339 | 3.364 | 6,337,782 | -0.02(-0.49%) |
Dec 18, 2019 | 3.487 | 3.545 | 3.381 | 3.381 | 4,002,506 | -0.11(-3.07%) |
Dec 17, 2019 | 3.545 | 3.545 | 3.323 | 3.487 | 4,499,195 | -0.07(-1.85%) |
Dec 16, 2019 | 3.487 | 3.594 | 3.455 | 3.553 | 4,690,348 | +0.07(+1.89%) |
Dec 13, 2019 | 3.537 | 3.611 | 3.413 | 3.487 | 4,629,077 | +0.02(+0.71%) |
Dec 12, 2019 | 3.751 | 3.759 | 3.413 | 3.463 | 7,625,933 | -0.30(-7.88%) |
Dec 11, 2019 | 3.989 | 3.997 | 3.742 | 3.759 | 3,287,582 | -0.24(-5.97%) |
Dec 10, 2019 | 3.956 | 4.080 | 3.956 | 3.997 | 1,834,816 | +0.00(+0.00%) |
Dec 09, 2019 | 3.989 | 4.080 | 3.965 | 3.997 | 3,224,973 | -0.01(-0.21%) |
Dec 06, 2019 | 3.973 | 4.158 | 3.973 | 4.006 | 2,596,538 | +0.02(+0.41%) |
Dec 05, 2019 | 3.923 | 4.006 | 3.891 | 3.989 | 1,697,950 | +0.07(+1.89%) |
Dec 04, 2019 | 3.932 | 4.039 | 3.915 | 3.915 | 1,606,027 | +0.01(+0.21%) |
Dec 03, 2019 | 3.907 | 3.940 | 3.816 | 3.907 | 2,693,891 | -0.07(-1.66%) |
Dec 02, 2019 | 3.932 | 4.006 | 3.866 | 3.973 | 3,160,676 | +0.10(+2.55%) |
Nov 29, 2019 | 3.841 | 3.923 | 3.792 | 3.874 | 1,407,020 | +0.01(+0.21%) |
Nov 27, 2019 | 3.701 | 3.882 | 3.701 | 3.866 | 1,764,216 | +0.16(+4.21%) |
Nov 26, 2019 | 3.816 | 3.899 | 3.668 | 3.710 | 4,291,441 | -0.10(-2.59%) |
Nov 25, 2019 | 3.734 | 3.891 | 3.685 | 3.808 | 4,018,226 | +0.09(+2.43%) |
Nov 22, 2019 | 3.677 | 3.775 | 3.619 | 3.718 | 2,784,011 | +0.11(+2.96%) |
Nov 21, 2019 | 3.520 | 3.677 | 3.459 | 3.611 | 3,084,042 | +0.09(+2.57%) |
Nov 20, 2019 | 3.562 | 3.578 | 3.422 | 3.520 | 3,620,311 | -0.06(-1.61%) |
Nov 19, 2019 | 3.858 | 3.874 | 3.562 | 3.578 | 4,725,826 | -0.30(-7.84%) |
Nov 18, 2019 | 4.014 | 4.030 | 3.866 | 3.882 | 2,549,143 | -0.16(-3.87%) |
Nov 15, 2019 | 4.096 | 4.128 | 3.965 | 4.039 | 2,185,632 | -0.02(-0.40%) |
Nov 14, 2019 | 4.022 | 4.120 | 3.982 | 4.055 | 2,381,810 | +0.05(+1.22%) |
Nov 13, 2019 | 3.965 | 4.030 | 3.851 | 4.006 | 2,252,023 | +0.00(+0.00%) |
Nov 12, 2019 | 4.030 | 4.071 | 3.949 | 4.006 | 2,009,683 | -0.02(-0.40%) |
Nov 11, 2019 | 4.096 | 4.123 | 4.006 | 4.022 | 1,265,587 | -0.12(-2.95%) |
Nov 08, 2019 | 4.014 | 4.148 | 3.998 | 4.144 | 1,741,284 | +0.07(+1.60%) |
Nov 07, 2019 | 4.169 | 4.234 | 4.039 | 4.079 | 2,360,102 | -0.07(-1.76%) |
Nov 06, 2019 | 4.250 | 4.283 | 4.006 | 4.153 | 6,879,329 | -0.15(-3.41%) |
Nov 05, 2019 | 4.144 | 4.478 | 4.112 | 4.299 | 7,102,366 | +0.28(+7.10%) |
Nov 04, 2019 | 3.729 | 4.047 | 3.705 | 4.014 | 3,340,040 | +0.33(+8.83%) |
Nov 01, 2019 | 3.607 | 3.741 | 3.558 | 3.688 | 2,270,498 | +0.11(+2.95%) |
Oct 31, 2019 | 3.859 | 3.864 | 3.517 | 3.583 | 3,714,719 | -0.27(-6.98%) |
Oct 30, 2019 | 4.348 | 4.348 | 3.721 | 3.851 | 4,192,031 | -0.52(-11.92%) |
Oct 29, 2019 | 4.299 | 4.397 | 4.291 | 4.372 | 3,003,048 | +0.04(+0.94%) |
Oct 28, 2019 | 4.226 | 4.372 | 4.193 | 4.332 | 2,943,379 | +0.12(+2.90%) |
Oct 25, 2019 | 4.218 | 4.267 | 4.104 | 4.210 | 2,629,366 | -0.01(-0.19%) |
Oct 24, 2019 | 4.250 | 4.250 | 4.059 | 4.218 | 3,655,056 | +0.10(+2.37%) |
Oct 23, 2019 | 4.120 | 4.197 | 4.039 | 4.120 | 3,156,905 | +0.00(+0.00%) |
Oct 22, 2019 | 3.900 | 4.161 | 3.802 | 4.120 | 3,194,216 | +0.22(+5.64%) |
Oct 21, 2019 | 3.778 | 3.949 | 3.729 | 3.900 | 2,675,755 | +0.17(+4.59%) |
Oct 18, 2019 | 3.737 | 3.762 | 3.648 | 3.729 | 1,606,555 | -0.04(-1.08%) |
Oct 17, 2019 | 3.729 | 3.802 | 3.705 | 3.770 | 1,538,950 | +0.08(+2.21%) |
Oct 16, 2019 | 3.664 | 3.835 | 3.664 | 3.688 | 1,631,150 | +0.03(+0.89%) |
Oct 15, 2019 | 3.623 | 3.713 | 3.583 | 3.656 | 1,259,685 | +0.02(+0.67%) |
Oct 14, 2019 | 3.558 | 3.664 | 3.485 | 3.631 | 1,420,362 | +0.05(+1.36%) |
Oct 11, 2019 | 3.550 | 3.680 | 3.550 | 3.583 | 1,981,021 | +0.03(+0.92%) |
Oct 10, 2019 | 3.346 | 3.550 | 3.346 | 3.550 | 3,513,276 | +0.22(+6.60%) |
Oct 09, 2019 | 3.517 | 3.517 | 3.322 | 3.330 | 2,135,476 | -0.15(-4.44%) |
Oct 08, 2019 | 3.420 | 3.509 | 3.346 | 3.485 | 1,927,523 | +0.02(+0.47%) |
Oct 07, 2019 | 3.420 | 3.534 | 3.412 | 3.469 | 2,046,660 | +0.01(+0.24%) |
Oct 04, 2019 | 3.469 | 3.477 | 3.330 | 3.460 | 1,538,024 | +0.00(+0.00%) |
Oct 03, 2019 | 3.420 | 3.501 | 3.294 | 3.460 | 2,666,017 | +0.00(+0.00%) |
Oct 02, 2019 | 3.566 | 3.615 | 3.428 | 3.460 | 3,213,358 | -0.15(-4.28%) |