Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.691 | 3.691 | 3.534 | 3.635 | 8,635 | -0.06(-1.52%) |
Dec 30, 2019 | 3.859 | 3.859 | 3.524 | 3.691 | 21,294 | -0.10(-2.74%) |
Dec 27, 2019 | 3.907 | 3.929 | 3.716 | 3.795 | 11,889 | -0.16(-4.04%) |
Dec 26, 2019 | 3.939 | 3.955 | 3.875 | 3.955 | 14,629 | +0.08(+2.06%) |
Dec 24, 2019 | 3.954 | 3.954 | 3.875 | 3.875 | 1,627 | -0.05(-1.33%) |
Dec 23, 2019 | 3.922 | 3.935 | 3.875 | 3.927 | 9,745 | -0.02(-0.50%) |
Dec 20, 2019 | 3.963 | 3.980 | 3.915 | 3.947 | 4,755 | -0.01(-0.20%) |
Dec 19, 2019 | 4.019 | 4.019 | 3.955 | 3.955 | 1,899 | +0.06(+1.58%) |
Dec 18, 2019 | 3.955 | 3.995 | 3.883 | 3.893 | 1,480 | -0.06(-1.56%) |
Dec 17, 2019 | 4.067 | 4.067 | 3.844 | 3.955 | 2,968 | +0.00(+0.00%) |
Dec 16, 2019 | 3.884 | 3.995 | 3.884 | 3.955 | 563 | +0.07(+1.85%) |
Dec 13, 2019 | 3.947 | 3.955 | 3.875 | 3.883 | 12,390 | -0.04(-1.02%) |
Dec 12, 2019 | 3.731 | 3.923 | 3.715 | 3.923 | 14,418 | +0.37(+10.34%) |
Dec 11, 2019 | 4.099 | 4.099 | 3.465 | 3.556 | 21,523 | -0.57(-13.76%) |
Dec 10, 2019 | 4.153 | 4.155 | 4.057 | 4.123 | 3,551 | -0.00(-0.06%) |
Dec 09, 2019 | 4.125 | 4.125 | 4.125 | 4.125 | 339 | +0.01(+0.25%) |
Dec 06, 2019 | 4.235 | 4.235 | 4.083 | 4.115 | 13,391 | -0.05(-1.10%) |
Dec 05, 2019 | 4.115 | 4.161 | 4.099 | 4.161 | 1,550 | +0.09(+2.10%) |
Dec 04, 2019 | 4.171 | 4.187 | 4.075 | 4.075 | 1,118 | -0.04(-0.97%) |
Dec 03, 2019 | 4.115 | 4.139 | 4.079 | 4.115 | 15,609 | +0.00(+0.00%) |
Dec 02, 2019 | 4.051 | 4.203 | 4.051 | 4.115 | 4,062 | -0.03(-0.77%) |
Nov 29, 2019 | 4.139 | 4.153 | 3.955 | 4.147 | 3,128 | -0.08(-1.89%) |
Nov 27, 2019 | 4.227 | 4.227 | 4.115 | 4.227 | 1,001 | +0.07(+1.73%) |
Nov 26, 2019 | 4.051 | 4.219 | 4.047 | 4.155 | 6,897 | +0.10(+2.43%) |
Nov 25, 2019 | 4.131 | 4.131 | 3.865 | 4.056 | 1,951 | +0.07(+1.74%) |
Nov 22, 2019 | 4.434 | 4.434 | 3.963 | 3.987 | 6,508 | -0.45(-10.13%) |
Nov 21, 2019 | 4.434 | 4.442 | 4.434 | 4.436 | 2,569 | -0.03(-0.67%) |
Nov 20, 2019 | 4.224 | 4.466 | 4.224 | 4.466 | 2,449 | +0.06(+1.27%) |
Nov 19, 2019 | 4.323 | 4.410 | 4.259 | 4.410 | 2,659 | +0.18(+4.35%) |
Nov 18, 2019 | 4.283 | 4.403 | 4.141 | 4.227 | 12,077 | -0.13(-2.94%) |
Nov 15, 2019 | 4.339 | 4.355 | 4.339 | 4.355 | 2,503 | -0.03(-0.73%) |
Nov 14, 2019 | 4.243 | 4.386 | 4.083 | 4.386 | 2,229 | +0.10(+2.42%) |
Nov 13, 2019 | 4.442 | 4.586 | 4.195 | 4.283 | 9,251 | -0.10(-2.27%) |
Nov 12, 2019 | 4.291 | 4.434 | 4.291 | 4.383 | 22,285 | +0.20(+4.68%) |
Nov 11, 2019 | 4.187 | 4.187 | 4.187 | 4.187 | 312 | +0.10(+2.34%) |
Nov 08, 2019 | 4.011 | 4.187 | 3.843 | 4.091 | 25,156 | +0.30(+7.79%) |
Nov 07, 2019 | 3.699 | 3.955 | 3.659 | 3.795 | 4,927 | -0.14(-3.65%) |
Nov 06, 2019 | 3.867 | 3.963 | 3.867 | 3.939 | 4,418 | +0.02(+0.61%) |
Nov 05, 2019 | 3.867 | 3.931 | 3.851 | 3.915 | 3,592 | +0.07(+1.87%) |
Nov 04, 2019 | 3.875 | 3.875 | 3.835 | 3.843 | 9,052 | +0.02(+0.63%) |
Nov 01, 2019 | 3.907 | 3.907 | 3.683 | 3.819 | 6,633 | -0.04(-0.98%) |
Oct 31, 2019 | 3.643 | 3.857 | 3.643 | 3.857 | 2,075 | +0.14(+3.81%) |
Oct 30, 2019 | 3.715 | 3.715 | 3.715 | 3.715 | 369 | +0.04(+1.09%) |
Oct 29, 2019 | 3.667 | 3.787 | 3.492 | 3.675 | 7,690 | -0.08(-2.03%) |
Oct 28, 2019 | 3.779 | 3.779 | 3.723 | 3.751 | 2,506 | +0.06(+1.56%) |
Oct 25, 2019 | 3.732 | 3.823 | 3.691 | 3.694 | 3,003 | -0.10(-2.67%) |
Oct 24, 2019 | 3.827 | 3.827 | 3.691 | 3.795 | 4,896 | -0.00(-0.00%) |
Oct 23, 2019 | 3.765 | 3.795 | 3.741 | 3.795 | 933 | +0.01(+0.34%) |
Oct 22, 2019 | 3.725 | 3.785 | 3.725 | 3.782 | 667 | +0.03(+0.72%) |
Oct 21, 2019 | 3.939 | 3.947 | 3.723 | 3.755 | 4,951 | -0.21(-5.24%) |
Oct 18, 2019 | 3.779 | 3.995 | 3.723 | 3.963 | 4,130 | +0.13(+3.33%) |
Oct 17, 2019 | 3.843 | 4.139 | 3.835 | 3.835 | 3,057 | -0.08(-2.04%) |
Oct 16, 2019 | 3.995 | 4.115 | 3.843 | 3.915 | 4,952 | -0.00(-0.02%) |
Oct 15, 2019 | 3.995 | 4.115 | 3.916 | 3.916 | 4,063 | -0.13(-3.14%) |
Oct 14, 2019 | 4.027 | 4.386 | 3.828 | 4.043 | 6,430 | +0.09(+2.22%) |
Oct 11, 2019 | 3.979 | 3.979 | 3.855 | 3.955 | 2,878 | -0.10(-2.56%) |
Oct 10, 2019 | 4.059 | 4.059 | 4.059 | 4.059 | 384 | -0.02(-0.59%) |
Oct 09, 2019 | 4.083 | 4.083 | 3.820 | 4.083 | 4,753 | -0.03(-0.66%) |
Oct 08, 2019 | 3.907 | 4.563 | 3.825 | 4.110 | 19,430 | +0.37(+9.91%) |
Oct 07, 2019 | 4.003 | 4.003 | 3.739 | 3.739 | 3,434 | -0.24(-6.02%) |
Oct 04, 2019 | 3.915 | 4.962 | 3.915 | 3.979 | 4,380 | +0.10(+2.47%) |
Oct 03, 2019 | 4.067 | 4.075 | 3.675 | 3.883 | 22,117 | -0.26(-6.20%) |
Oct 02, 2019 | 4.251 | 4.251 | 4.075 | 4.140 | 1,419 | -0.13(-2.99%) |