Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.990 | 3.990 | 3.500 | 3.860 | 42,200 | -0.18(-4.46%) |
Dec 30, 2019 | 4.000 | 4.058 | 3.980 | 4.040 | 56,987 | +0.03(+0.75%) |
Dec 27, 2019 | 4.150 | 4.150 | 4.000 | 4.010 | 13,900 | -0.09(-2.20%) |
Dec 26, 2019 | 4.070 | 4.120 | 4.070 | 4.100 | 6,615 | +0.04(+0.99%) |
Dec 24, 2019 | 4.140 | 4.140 | 4.050 | 4.060 | 6,100 | -0.02(-0.49%) |
Dec 23, 2019 | 4.290 | 4.290 | 3.980 | 4.080 | 50,184 | -0.05(-1.21%) |
Dec 20, 2019 | 4.230 | 4.230 | 3.900 | 4.130 | 40,100 | +0.02(+0.49%) |
Dec 19, 2019 | 4.150 | 4.300 | 4.110 | 4.110 | 62,375 | +0.04(+0.98%) |
Dec 18, 2019 | 4.140 | 4.440 | 3.950 | 4.070 | 57,265 | +0.09(+2.13%) |
Dec 17, 2019 | 3.880 | 3.990 | 3.760 | 3.985 | 78,148 | +0.23(+6.27%) |
Dec 16, 2019 | 3.680 | 3.830 | 3.605 | 3.750 | 94,810 | +0.09(+2.46%) |
Dec 13, 2019 | 3.680 | 3.680 | 3.600 | 3.660 | 34,700 | -0.01(-0.27%) |
Dec 12, 2019 | 3.700 | 3.700 | 3.630 | 3.670 | 42,116 | -0.03(-0.81%) |
Dec 11, 2019 | 3.800 | 3.800 | 3.640 | 3.700 | 28,406 | -0.03(-0.80%) |
Dec 10, 2019 | 3.950 | 3.970 | 3.660 | 3.730 | 39,699 | -0.22(-5.57%) |
Dec 09, 2019 | 4.090 | 4.090 | 3.810 | 3.950 | 46,027 | -0.05(-1.25%) |
Dec 06, 2019 | 4.160 | 4.191 | 3.950 | 4.000 | 61,200 | -0.25(-5.88%) |
Dec 05, 2019 | 4.760 | 4.760 | 4.050 | 4.250 | 56,386 | -0.32(-7.00%) |
Dec 04, 2019 | 4.260 | 4.800 | 4.260 | 4.570 | 352,591 | +0.59(+14.82%) |
Dec 03, 2019 | 3.960 | 3.980 | 3.550 | 3.980 | 66,934 | +0.45(+12.64%) |
Dec 02, 2019 | 3.550 | 3.810 | 3.502 | 3.533 | 90,710 | -0.01(-0.19%) |
Nov 29, 2019 | 3.120 | 3.540 | 3.110 | 3.540 | 19,500 | +0.44(+14.19%) |
Nov 27, 2019 | 3.030 | 3.100 | 3.010 | 3.100 | 6,800 | +0.13(+4.38%) |
Nov 26, 2019 | 3.000 | 3.050 | 2.880 | 2.970 | 26,728 | -0.02(-0.62%) |
Nov 25, 2019 | 3.000 | 3.000 | 2.950 | 2.988 | 9,958 | +0.11(+3.76%) |
Nov 22, 2019 | 2.980 | 3.000 | 2.850 | 2.880 | 8,900 | -0.02(-0.69%) |
Nov 21, 2019 | 2.900 | 2.923 | 2.900 | 2.900 | 9,166 | +0.03(+1.05%) |
Nov 20, 2019 | 3.000 | 3.000 | 2.870 | 2.870 | 14,420 | -0.12(-4.01%) |
Nov 19, 2019 | 2.700 | 2.990 | 2.700 | 2.990 | 4,737 | +0.28(+10.33%) |
Nov 18, 2019 | 2.850 | 2.860 | 2.710 | 2.710 | 5,960 | -0.16(-5.57%) |
Nov 15, 2019 | 2.719 | 2.900 | 2.719 | 2.870 | 3,900 | +0.00(+0.00%) |
Nov 14, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 716 | -0.04(-1.38%) |
Nov 13, 2019 | 3.050 | 3.100 | 2.910 | 2.910 | 13,700 | -0.07(-2.35%) |
Nov 12, 2019 | 2.750 | 3.050 | 2.748 | 2.980 | 35,694 | -0.01(-0.35%) |
Nov 11, 2019 | 2.670 | 3.100 | 2.670 | 2.990 | 23,576 | +0.32(+12.00%) |
Nov 08, 2019 | 2.650 | 2.670 | 2.600 | 2.670 | 19,900 | +0.06(+2.30%) |
Nov 07, 2019 | 2.450 | 2.650 | 2.450 | 2.610 | 29,696 | +0.25(+10.59%) |
Nov 06, 2019 | 2.360 | 2.450 | 2.360 | 2.360 | 18,554 | -0.09(-3.57%) |
Nov 05, 2019 | 2.450 | 2.500 | 2.447 | 2.447 | 3,806 | -0.00(-0.11%) |
Nov 04, 2019 | 2.600 | 2.600 | 2.380 | 2.450 | 12,043 | -0.01(-0.28%) |
Nov 01, 2019 | 2.420 | 2.457 | 2.420 | 2.457 | 1,700 | +0.12(+5.00%) |
Oct 31, 2019 | 2.360 | 2.420 | 2.300 | 2.340 | 10,570 | -0.06(-2.50%) |
Oct 30, 2019 | 2.475 | 2.580 | 2.397 | 2.400 | 5,823 | -0.05(-2.00%) |
Oct 29, 2019 | 2.580 | 2.586 | 2.350 | 2.449 | 8,552 | -0.15(-5.81%) |
Oct 28, 2019 | 2.600 | 2.600 | 2.500 | 2.600 | 5,737 | +0.01(+0.24%) |
Oct 25, 2019 | 2.594 | 2.594 | 2.594 | 2.594 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.558 | 2.650 | 2.558 | 2.594 | 4,175 | -0.03(-1.00%) |
Oct 23, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 491 | -0.03(-1.13%) |
Oct 22, 2019 | 2.650 | 2.650 | 75 | +0.00(+0.00%) | ||
Oct 21, 2019 | 2.626 | 2.650 | 2.626 | 2.650 | 1,368 | -0.03(-1.12%) |
Oct 18, 2019 | 2.700 | 2.700 | 2.680 | 2.680 | 1,300 | -0.02(-0.74%) |
Oct 17, 2019 | 2.700 | 2.700 | 140 | +0.00(+0.00%) | ||
Oct 16, 2019 | 2.470 | 2.750 | 2.470 | 2.700 | 5,807 | +0.05(+1.89%) |
Oct 15, 2019 | 2.690 | 2.745 | 2.650 | 2.650 | 1,473 | -0.06(-2.21%) |
Oct 14, 2019 | 2.700 | 2.710 | 2.647 | 2.710 | 972 | +0.01(+0.24%) |
Oct 11, 2019 | 2.463 | 2.790 | 2.463 | 2.704 | 4,900 | +0.06(+2.41%) |
Oct 10, 2019 | 2.700 | 2.700 | 2.640 | 2.640 | 2,996 | -0.24(-8.33%) |
Oct 09, 2019 | 2.713 | 2.880 | 2.713 | 2.880 | 1,540 | +0.13(+4.73%) |
Oct 08, 2019 | 2.900 | 2.900 | 2.750 | 2.750 | 2,569 | -0.10(-3.51%) |
Oct 07, 2019 | 2.990 | 2.990 | 2.850 | 2.850 | 488 | -0.04(-1.38%) |
Oct 04, 2019 | 3.000 | 3.000 | 2.880 | 2.890 | 2,500 | -0.10(-3.34%) |
Oct 03, 2019 | 2.810 | 2.990 | 2.790 | 2.990 | 871 | +0.11(+3.82%) |
Oct 02, 2019 | 2.990 | 3.000 | 2.860 | 2.880 | 4,272 | -0.07(-2.37%) |