Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.676 | 3.676 | 3.519 | 3.620 | 8,672 | -0.06(-1.52%) |
Dec 30, 2019 | 3.843 | 3.843 | 3.509 | 3.676 | 21,384 | -0.10(-2.74%) |
Dec 27, 2019 | 3.891 | 3.912 | 3.700 | 3.779 | 11,940 | -0.16(-4.04%) |
Dec 26, 2019 | 3.922 | 3.938 | 3.859 | 3.938 | 14,691 | +0.08(+2.06%) |
Dec 24, 2019 | 3.937 | 3.937 | 3.859 | 3.859 | 1,633 | -0.05(-1.33%) |
Dec 23, 2019 | 3.906 | 3.919 | 3.859 | 3.911 | 9,787 | -0.02(-0.50%) |
Dec 20, 2019 | 3.946 | 3.963 | 3.899 | 3.930 | 4,776 | -0.01(-0.20%) |
Dec 19, 2019 | 4.002 | 4.002 | 3.938 | 3.938 | 1,907 | +0.06(+1.58%) |
Dec 18, 2019 | 3.938 | 3.978 | 3.867 | 3.877 | 1,486 | -0.06(-1.56%) |
Dec 17, 2019 | 4.050 | 4.050 | 3.828 | 3.938 | 2,981 | +0.00(+0.00%) |
Dec 16, 2019 | 3.868 | 3.978 | 3.868 | 3.938 | 565 | +0.07(+1.85%) |
Dec 13, 2019 | 3.930 | 3.938 | 3.859 | 3.867 | 12,442 | -0.04(-1.02%) |
Dec 12, 2019 | 3.716 | 3.907 | 3.700 | 3.907 | 14,478 | +0.37(+10.34%) |
Dec 11, 2019 | 4.082 | 4.082 | 3.451 | 3.541 | 21,614 | -0.56(-13.76%) |
Dec 10, 2019 | 4.135 | 4.137 | 4.040 | 4.105 | 3,566 | -0.00(-0.06%) |
Dec 09, 2019 | 4.108 | 4.108 | 4.108 | 4.108 | 340 | +0.01(+0.25%) |
Dec 06, 2019 | 4.217 | 4.217 | 4.066 | 4.098 | 13,448 | -0.05(-1.10%) |
Dec 05, 2019 | 4.098 | 4.143 | 4.082 | 4.143 | 1,557 | +0.09(+2.10%) |
Dec 04, 2019 | 4.153 | 4.169 | 4.058 | 4.058 | 1,123 | -0.04(-0.97%) |
Dec 03, 2019 | 4.098 | 4.121 | 4.062 | 4.098 | 15,675 | +0.00(+0.00%) |
Dec 02, 2019 | 4.034 | 4.185 | 4.034 | 4.098 | 4,079 | -0.03(-0.77%) |
Nov 29, 2019 | 4.121 | 4.135 | 3.938 | 4.129 | 3,142 | -0.08(-1.89%) |
Nov 27, 2019 | 4.209 | 4.209 | 4.098 | 4.209 | 1,005 | +0.07(+1.73%) |
Nov 26, 2019 | 4.034 | 4.201 | 4.030 | 4.137 | 6,926 | +0.10(+2.43%) |
Nov 25, 2019 | 4.113 | 4.113 | 3.849 | 4.039 | 1,959 | +0.07(+1.74%) |
Nov 22, 2019 | 4.416 | 4.416 | 3.946 | 3.970 | 6,535 | -0.45(-10.13%) |
Nov 21, 2019 | 4.416 | 4.424 | 4.416 | 4.418 | 2,580 | -0.03(-0.67%) |
Nov 20, 2019 | 4.206 | 4.448 | 4.206 | 4.448 | 2,459 | +0.06(+1.27%) |
Nov 19, 2019 | 4.304 | 4.392 | 4.241 | 4.392 | 2,670 | +0.18(+4.35%) |
Nov 18, 2019 | 4.265 | 4.385 | 4.123 | 4.209 | 12,128 | -0.13(-2.94%) |
Nov 15, 2019 | 4.320 | 4.336 | 4.320 | 4.336 | 2,513 | -0.03(-0.73%) |
Nov 14, 2019 | 4.225 | 4.368 | 4.066 | 4.368 | 2,238 | +0.10(+2.42%) |
Nov 13, 2019 | 4.424 | 4.567 | 4.177 | 4.265 | 9,290 | -0.10(-2.27%) |
Nov 12, 2019 | 4.273 | 4.415 | 4.273 | 4.364 | 22,379 | +0.19(+4.68%) |
Nov 11, 2019 | 4.169 | 4.169 | 4.169 | 4.169 | 314 | +0.10(+2.34%) |
Nov 08, 2019 | 3.994 | 4.169 | 3.827 | 4.074 | 25,262 | +0.29(+7.79%) |
Nov 07, 2019 | 3.684 | 3.938 | 3.644 | 3.779 | 4,948 | -0.14(-3.65%) |
Nov 06, 2019 | 3.851 | 3.946 | 3.851 | 3.922 | 4,436 | +0.02(+0.61%) |
Nov 05, 2019 | 3.851 | 3.915 | 3.835 | 3.899 | 3,607 | +0.07(+1.87%) |
Nov 04, 2019 | 3.859 | 3.859 | 3.819 | 3.827 | 9,090 | +0.02(+0.63%) |
Nov 01, 2019 | 3.891 | 3.891 | 3.668 | 3.803 | 6,661 | -0.04(-0.98%) |
Oct 31, 2019 | 3.628 | 3.841 | 3.628 | 3.841 | 2,083 | +0.14(+3.81%) |
Oct 30, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 370 | +0.04(+1.09%) |
Oct 29, 2019 | 3.652 | 3.771 | 3.477 | 3.660 | 7,723 | -0.08(-2.03%) |
Oct 28, 2019 | 3.763 | 3.763 | 3.708 | 3.736 | 2,517 | +0.06(+1.56%) |
Oct 25, 2019 | 3.716 | 3.807 | 3.676 | 3.678 | 3,016 | -0.10(-2.67%) |
Oct 24, 2019 | 3.811 | 3.811 | 3.676 | 3.779 | 4,916 | -0.00(-0.00%) |
Oct 23, 2019 | 3.749 | 3.779 | 3.726 | 3.779 | 937 | +0.01(+0.34%) |
Oct 22, 2019 | 3.710 | 3.769 | 3.710 | 3.766 | 669 | +0.03(+0.72%) |
Oct 21, 2019 | 3.922 | 3.930 | 3.708 | 3.740 | 4,972 | -0.21(-5.24%) |
Oct 18, 2019 | 3.763 | 3.978 | 3.708 | 3.946 | 4,147 | +0.13(+3.33%) |
Oct 17, 2019 | 3.827 | 4.121 | 3.819 | 3.819 | 3,070 | -0.08(-2.04%) |
Oct 16, 2019 | 3.978 | 4.098 | 3.827 | 3.899 | 4,973 | -0.00(-0.02%) |
Oct 15, 2019 | 3.978 | 4.098 | 3.899 | 3.899 | 4,081 | -0.13(-3.14%) |
Oct 14, 2019 | 4.010 | 4.368 | 3.812 | 4.026 | 6,457 | +0.09(+2.22%) |
Oct 11, 2019 | 3.962 | 3.962 | 3.839 | 3.938 | 2,890 | -0.10(-2.56%) |
Oct 10, 2019 | 4.042 | 4.042 | 4.042 | 4.042 | 385 | -0.02(-0.59%) |
Oct 09, 2019 | 4.066 | 4.066 | 3.804 | 4.066 | 4,773 | -0.03(-0.66%) |
Oct 08, 2019 | 3.891 | 4.543 | 3.809 | 4.093 | 19,512 | +0.37(+9.91%) |
Oct 07, 2019 | 3.986 | 3.986 | 3.724 | 3.724 | 3,448 | -0.24(-6.02%) |
Oct 04, 2019 | 3.899 | 4.941 | 3.899 | 3.962 | 4,398 | +0.10(+2.47%) |
Oct 03, 2019 | 4.050 | 4.058 | 3.660 | 3.867 | 22,211 | -0.26(-6.20%) |
Oct 02, 2019 | 4.233 | 4.233 | 4.058 | 4.122 | 1,425 | -0.13(-2.99%) |