Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.050 | 3.210 | 2.980 | 3.090 | 249,400 | -0.01(-0.32%) |
Dec 30, 2019 | 3.170 | 3.210 | 3.090 | 3.100 | 148,302 | -0.07(-2.21%) |
Dec 27, 2019 | 3.150 | 3.240 | 3.140 | 3.170 | 126,700 | +0.02(+0.63%) |
Dec 26, 2019 | 3.310 | 3.310 | 3.100 | 3.150 | 149,103 | -0.14(-4.26%) |
Dec 24, 2019 | 3.180 | 3.322 | 3.180 | 3.290 | 105,700 | +0.12(+3.79%) |
Dec 23, 2019 | 3.140 | 3.320 | 3.140 | 3.170 | 250,704 | +0.05(+1.60%) |
Dec 20, 2019 | 3.200 | 3.282 | 3.120 | 3.120 | 230,900 | -0.07(-2.19%) |
Dec 19, 2019 | 3.300 | 3.310 | 3.170 | 3.190 | 234,750 | -0.10(-3.04%) |
Dec 18, 2019 | 3.310 | 3.490 | 3.200 | 3.290 | 357,745 | -0.01(-0.30%) |
Dec 17, 2019 | 3.280 | 3.340 | 3.270 | 3.300 | 128,125 | +0.06(+1.85%) |
Dec 16, 2019 | 3.580 | 3.610 | 3.220 | 3.240 | 168,917 | -0.28(-7.95%) |
Dec 13, 2019 | 3.550 | 3.610 | 3.420 | 3.520 | 66,400 | -0.07(-1.95%) |
Dec 12, 2019 | 3.700 | 3.740 | 3.560 | 3.590 | 64,147 | -0.09(-2.45%) |
Dec 11, 2019 | 3.750 | 3.750 | 3.630 | 3.680 | 31,063 | -0.04(-1.08%) |
Dec 10, 2019 | 3.640 | 3.740 | 3.610 | 3.720 | 27,086 | +0.10(+2.76%) |
Dec 09, 2019 | 3.730 | 3.820 | 3.620 | 3.620 | 46,287 | -0.11(-2.95%) |
Dec 06, 2019 | 3.630 | 3.800 | 3.630 | 3.730 | 68,800 | +0.09(+2.47%) |
Dec 05, 2019 | 3.860 | 3.870 | 3.610 | 3.640 | 31,540 | -0.20(-5.21%) |
Dec 04, 2019 | 3.860 | 3.880 | 3.800 | 3.840 | 55,273 | +0.02(+0.52%) |
Dec 03, 2019 | 3.810 | 3.850 | 3.770 | 3.820 | 41,356 | -0.01(-0.26%) |
Dec 02, 2019 | 3.870 | 3.920 | 3.800 | 3.830 | 45,995 | +0.01(+0.26%) |
Nov 29, 2019 | 3.720 | 3.850 | 3.720 | 3.820 | 40,400 | +0.08(+2.14%) |
Nov 27, 2019 | 3.780 | 3.780 | 3.700 | 3.740 | 59,600 | +0.00(+0.00%) |
Nov 26, 2019 | 3.680 | 3.850 | 3.620 | 3.740 | 118,181 | +0.05(+1.36%) |
Nov 25, 2019 | 3.590 | 3.810 | 3.570 | 3.690 | 127,419 | +0.10(+2.79%) |
Nov 22, 2019 | 3.460 | 3.650 | 3.450 | 3.590 | 101,900 | +0.13(+3.76%) |
Nov 21, 2019 | 3.550 | 3.580 | 3.420 | 3.460 | 82,511 | -0.04(-1.14%) |
Nov 20, 2019 | 3.470 | 3.680 | 3.460 | 3.500 | 233,407 | +0.03(+0.86%) |
Nov 19, 2019 | 3.630 | 3.640 | 3.450 | 3.470 | 118,716 | -0.16(-4.41%) |
Nov 18, 2019 | 3.920 | 3.920 | 3.520 | 3.630 | 166,935 | -0.27(-6.92%) |
Nov 15, 2019 | 3.840 | 3.990 | 3.716 | 3.900 | 177,700 | +0.12(+3.17%) |
Nov 14, 2019 | 4.000 | 4.050 | 3.760 | 3.780 | 156,006 | -0.20(-5.03%) |
Nov 13, 2019 | 3.990 | 3.995 | 3.940 | 3.980 | 107,860 | -0.01(-0.25%) |
Nov 12, 2019 | 3.980 | 4.030 | 3.950 | 3.990 | 137,718 | +0.03(+0.76%) |
Nov 11, 2019 | 4.060 | 4.070 | 3.950 | 3.960 | 165,882 | -0.22(-5.26%) |
Nov 08, 2019 | 3.980 | 4.350 | 3.950 | 4.180 | 259,200 | +0.19(+4.76%) |
Nov 07, 2019 | 3.970 | 4.130 | 3.960 | 3.990 | 88,438 | +0.01(+0.25%) |
Nov 06, 2019 | 4.080 | 4.100 | 3.980 | 3.980 | 70,342 | -0.08(-1.97%) |
Nov 05, 2019 | 4.090 | 4.140 | 4.060 | 4.060 | 45,861 | -0.03(-0.73%) |
Nov 04, 2019 | 4.050 | 4.180 | 3.990 | 4.090 | 50,578 | +0.07(+1.74%) |
Nov 01, 2019 | 4.100 | 4.260 | 3.990 | 4.020 | 53,900 | -0.09(-2.19%) |
Oct 31, 2019 | 4.070 | 4.160 | 3.955 | 4.110 | 94,689 | +0.02(+0.49%) |
Oct 30, 2019 | 4.010 | 4.140 | 3.970 | 4.090 | 54,906 | +0.11(+2.76%) |
Oct 29, 2019 | 4.070 | 4.160 | 3.980 | 3.980 | 150,023 | -0.12(-2.93%) |
Oct 28, 2019 | 4.500 | 4.500 | 4.080 | 4.100 | 71,125 | -0.39(-8.69%) |
Oct 25, 2019 | 4.510 | 4.620 | 4.350 | 4.490 | 67,900 | -0.07(-1.54%) |
Oct 24, 2019 | 4.480 | 4.600 | 4.370 | 4.560 | 68,144 | +0.08(+1.79%) |
Oct 23, 2019 | 4.420 | 4.520 | 4.310 | 4.480 | 50,865 | +0.03(+0.67%) |
Oct 22, 2019 | 4.480 | 4.580 | 4.290 | 4.450 | 58,937 | +0.00(+0.00%) |
Oct 21, 2019 | 4.600 | 4.640 | 4.380 | 4.450 | 87,796 | -0.15(-3.26%) |
Oct 18, 2019 | 4.620 | 4.650 | 4.500 | 4.600 | 66,000 | -0.02(-0.43%) |
Oct 17, 2019 | 4.580 | 4.740 | 4.580 | 4.620 | 153,063 | +0.04(+0.87%) |
Oct 16, 2019 | 4.560 | 4.680 | 4.450 | 4.580 | 78,135 | +0.05(+1.10%) |
Oct 15, 2019 | 4.530 | 4.700 | 4.450 | 4.530 | 96,140 | -0.05(-1.09%) |
Oct 14, 2019 | 4.510 | 4.680 | 4.370 | 4.580 | 89,305 | +0.08(+1.78%) |
Oct 11, 2019 | 4.320 | 4.600 | 4.320 | 4.500 | 112,800 | +0.18(+4.17%) |
Oct 10, 2019 | 4.230 | 4.370 | 4.210 | 4.320 | 62,006 | +0.06(+1.41%) |
Oct 09, 2019 | 4.340 | 4.395 | 4.125 | 4.260 | 76,934 | -0.08(-1.84%) |
Oct 08, 2019 | 4.350 | 4.380 | 4.230 | 4.340 | 57,344 | -0.05(-1.14%) |
Oct 07, 2019 | 4.370 | 4.550 | 4.337 | 4.390 | 65,062 | -0.03(-0.68%) |
Oct 04, 2019 | 4.280 | 4.460 | 4.120 | 4.420 | 197,700 | +0.17(+4.00%) |
Oct 03, 2019 | 4.280 | 4.330 | 4.110 | 4.250 | 66,341 | -0.02(-0.47%) |
Oct 02, 2019 | 4.200 | 4.320 | 4.160 | 4.270 | 42,212 | +0.01(+0.23%) |