Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.935 | 4.053 | 3.925 | 3.994 | 791,864 | +0.06(+1.50%) |
Dec 30, 2019 | 4.073 | 4.102 | 3.925 | 3.935 | 758,757 | -0.13(-3.14%) |
Dec 27, 2019 | 4.112 | 4.161 | 4.024 | 4.063 | 776,885 | -0.02(-0.48%) |
Dec 26, 2019 | 4.073 | 4.190 | 4.043 | 4.082 | 1,404,037 | +0.04(+0.97%) |
Dec 24, 2019 | 4.171 | 4.239 | 3.984 | 4.043 | 692,308 | -0.08(-1.90%) |
Dec 23, 2019 | 3.974 | 4.185 | 3.925 | 4.122 | 1,289,829 | +0.20(+5.00%) |
Dec 20, 2019 | 3.759 | 3.965 | 3.759 | 3.925 | 3,163,281 | +0.18(+4.71%) |
Dec 19, 2019 | 3.621 | 3.808 | 3.572 | 3.749 | 720,625 | +0.13(+3.52%) |
Dec 18, 2019 | 3.759 | 3.798 | 3.562 | 3.621 | 1,058,414 | -0.15(-3.91%) |
Dec 17, 2019 | 3.876 | 3.906 | 3.710 | 3.768 | 505,594 | -0.09(-2.29%) |
Dec 16, 2019 | 3.768 | 3.930 | 3.751 | 3.857 | 939,902 | +0.09(+2.34%) |
Dec 13, 2019 | 3.768 | 3.798 | 3.680 | 3.768 | 579,709 | +0.01(+0.26%) |
Dec 12, 2019 | 3.827 | 3.896 | 3.739 | 3.759 | 554,596 | -0.05(-1.29%) |
Dec 11, 2019 | 3.886 | 3.925 | 3.778 | 3.808 | 593,103 | -0.07(-1.77%) |
Dec 10, 2019 | 3.798 | 3.925 | 3.749 | 3.876 | 842,011 | +0.04(+1.02%) |
Dec 09, 2019 | 3.827 | 3.955 | 3.827 | 3.837 | 631,016 | +0.00(+0.00%) |
Dec 06, 2019 | 3.994 | 4.024 | 3.827 | 3.837 | 1,011,153 | -0.16(-3.93%) |
Dec 05, 2019 | 3.876 | 4.004 | 3.680 | 3.994 | 1,600,138 | +0.13(+3.30%) |
Dec 04, 2019 | 3.955 | 4.033 | 3.847 | 3.867 | 1,052,153 | -0.08(-1.99%) |
Dec 03, 2019 | 3.867 | 4.014 | 3.847 | 3.945 | 986,577 | +0.05(+1.26%) |
Dec 02, 2019 | 4.112 | 4.210 | 3.857 | 3.896 | 2,054,000 | -0.22(-5.25%) |
Nov 29, 2019 | 4.024 | 4.171 | 4.014 | 4.112 | 813,875 | +0.09(+2.20%) |
Nov 27, 2019 | 4.053 | 4.073 | 3.974 | 4.024 | 766,084 | +0.03(+0.74%) |
Nov 26, 2019 | 3.955 | 4.102 | 3.906 | 3.994 | 2,801,382 | +0.01(+0.25%) |
Nov 25, 2019 | 3.994 | 4.151 | 3.950 | 3.984 | 1,482,837 | +0.02(+0.50%) |
Nov 22, 2019 | 4.033 | 4.101 | 3.867 | 3.965 | 1,186,319 | -0.06(-1.46%) |
Nov 21, 2019 | 4.269 | 4.338 | 3.989 | 4.024 | 1,767,140 | -0.26(-5.96%) |
Nov 20, 2019 | 4.259 | 4.347 | 4.141 | 4.279 | 2,751,763 | +0.00(+0.00%) |
Nov 19, 2019 | 4.416 | 4.485 | 4.122 | 4.279 | 2,785,007 | -0.04(-0.91%) |
Nov 18, 2019 | 3.660 | 4.367 | 3.651 | 4.318 | 4,731,958 | +0.67(+18.28%) |
Nov 15, 2019 | 3.710 | 3.714 | 3.513 | 3.651 | 1,483,256 | -0.02(-0.53%) |
Nov 14, 2019 | 3.710 | 3.798 | 3.631 | 3.670 | 940,529 | -0.03(-0.80%) |
Nov 13, 2019 | 3.641 | 3.749 | 3.641 | 3.700 | 1,559,374 | +0.05(+1.34%) |
Nov 12, 2019 | 3.867 | 3.935 | 3.611 | 3.651 | 2,096,711 | -0.18(-4.62%) |
Nov 11, 2019 | 3.543 | 3.896 | 3.494 | 3.827 | 2,349,516 | +0.32(+9.24%) |
Nov 08, 2019 | 3.572 | 3.753 | 3.445 | 3.503 | 2,008,245 | -0.11(-3.12%) |
Nov 07, 2019 | 3.543 | 3.670 | 3.278 | 3.616 | 3,340,828 | +0.02(+0.68%) |
Nov 06, 2019 | 3.170 | 3.602 | 3.140 | 3.592 | 3,043,616 | +0.42(+13.31%) |
Nov 05, 2019 | 3.042 | 3.180 | 2.866 | 3.170 | 2,158,071 | +0.16(+5.21%) |
Nov 04, 2019 | 2.846 | 3.081 | 2.807 | 3.013 | 2,140,878 | +0.22(+7.72%) |
Nov 01, 2019 | 2.552 | 2.807 | 2.542 | 2.797 | 1,172,053 | +0.26(+10.04%) |
Oct 31, 2019 | 2.385 | 2.542 | 2.345 | 2.542 | 981,424 | +0.13(+5.28%) |
Oct 30, 2019 | 2.424 | 2.453 | 2.355 | 2.414 | 600,229 | -0.01(-0.41%) |
Oct 29, 2019 | 2.385 | 2.444 | 2.345 | 2.424 | 769,826 | +0.05(+2.07%) |
Oct 28, 2019 | 2.345 | 2.424 | 2.326 | 2.375 | 553,424 | +0.01(+0.42%) |
Oct 25, 2019 | 2.365 | 2.424 | 2.336 | 2.365 | 373,667 | -0.02(-0.82%) |
Oct 24, 2019 | 2.453 | 2.473 | 2.355 | 2.385 | 631,755 | -0.07(-2.80%) |
Oct 23, 2019 | 2.444 | 2.493 | 2.404 | 2.453 | 418,910 | +0.02(+0.81%) |
Oct 22, 2019 | 2.502 | 2.571 | 2.424 | 2.434 | 1,012,268 | -0.08(-3.13%) |
Oct 21, 2019 | 2.610 | 2.650 | 2.502 | 2.512 | 1,097,719 | -0.06(-2.29%) |
Oct 18, 2019 | 2.610 | 2.650 | 2.537 | 2.571 | 908,744 | -0.06(-2.24%) |
Oct 17, 2019 | 2.561 | 2.669 | 2.561 | 2.630 | 428,210 | +0.08(+3.08%) |
Oct 16, 2019 | 2.581 | 2.620 | 2.522 | 2.552 | 523,570 | -0.04(-1.52%) |
Oct 15, 2019 | 2.620 | 2.709 | 2.542 | 2.591 | 688,242 | -0.05(-1.86%) |
Oct 14, 2019 | 2.552 | 2.679 | 2.552 | 2.640 | 467,607 | +0.06(+2.28%) |
Oct 11, 2019 | 2.571 | 2.640 | 2.537 | 2.581 | 616,596 | +0.02(+0.77%) |
Oct 10, 2019 | 2.591 | 2.669 | 2.561 | 2.561 | 682,818 | -0.03(-1.14%) |
Oct 09, 2019 | 2.620 | 2.679 | 2.581 | 2.591 | 519,949 | +0.00(+0.00%) |
Oct 08, 2019 | 2.571 | 2.650 | 2.532 | 2.591 | 818,359 | -0.01(-0.38%) |
Oct 07, 2019 | 2.512 | 2.650 | 2.512 | 2.601 | 1,485,277 | +0.09(+3.52%) |
Oct 04, 2019 | 2.532 | 2.591 | 2.483 | 2.512 | 436,947 | -0.02(-0.77%) |
Oct 03, 2019 | 2.473 | 2.552 | 2.453 | 2.532 | 547,755 | +0.06(+2.38%) |
Oct 02, 2019 | 2.424 | 2.493 | 2.385 | 2.473 | 1,374,158 | +0.02(+0.80%) |