Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.150 | 4.170 | 4.057 | 4.080 | 1,792,400 | -0.01(-0.24%) |
Dec 30, 2019 | 3.970 | 4.190 | 3.970 | 4.090 | 3,051,597 | +0.13(+3.28%) |
Dec 27, 2019 | 4.050 | 4.075 | 3.950 | 3.960 | 2,714,700 | -0.06(-1.49%) |
Dec 26, 2019 | 4.000 | 4.140 | 3.920 | 4.020 | 3,183,839 | +0.07(+1.77%) |
Dec 24, 2019 | 3.740 | 3.970 | 3.740 | 3.950 | 2,411,200 | +0.28(+7.63%) |
Dec 23, 2019 | 3.400 | 3.690 | 3.400 | 3.670 | 2,533,380 | +0.31(+9.23%) |
Dec 20, 2019 | 3.450 | 3.470 | 3.350 | 3.360 | 1,859,300 | -0.05(-1.47%) |
Dec 19, 2019 | 3.480 | 3.500 | 3.390 | 3.410 | 1,920,010 | -0.08(-2.29%) |
Dec 18, 2019 | 3.450 | 3.510 | 3.420 | 3.490 | 2,250,522 | +0.01(+0.29%) |
Dec 17, 2019 | 3.550 | 3.570 | 3.460 | 3.480 | 1,640,329 | -0.07(-1.97%) |
Dec 16, 2019 | 3.660 | 3.680 | 3.540 | 3.550 | 1,882,102 | -0.07(-1.93%) |
Dec 13, 2019 | 3.470 | 3.670 | 3.470 | 3.620 | 2,438,100 | +0.15(+4.32%) |
Dec 12, 2019 | 3.520 | 3.580 | 3.400 | 3.470 | 2,663,369 | +0.01(+0.29%) |
Dec 11, 2019 | 3.320 | 3.490 | 3.310 | 3.460 | 2,792,404 | +0.15(+4.53%) |
Dec 10, 2019 | 3.240 | 3.330 | 3.240 | 3.310 | 1,751,063 | +0.10(+3.12%) |
Dec 09, 2019 | 3.230 | 3.280 | 3.190 | 3.210 | 1,790,325 | +0.02(+0.63%) |
Dec 06, 2019 | 3.320 | 3.340 | 3.185 | 3.190 | 2,231,300 | -0.21(-6.18%) |
Dec 05, 2019 | 3.400 | 3.440 | 3.360 | 3.400 | 2,296,745 | +0.00(+0.00%) |
Dec 04, 2019 | 3.460 | 3.460 | 3.320 | 3.400 | 1,556,859 | -0.06(-1.73%) |
Dec 03, 2019 | 3.410 | 3.520 | 3.370 | 3.460 | 2,399,786 | +0.15(+4.53%) |
Dec 02, 2019 | 3.300 | 3.370 | 3.270 | 3.310 | 2,889,490 | +0.02(+0.61%) |
Nov 29, 2019 | 3.130 | 3.290 | 3.120 | 3.290 | 1,438,800 | +0.19(+6.13%) |
Nov 27, 2019 | 3.130 | 3.150 | 3.070 | 3.100 | 874,300 | -0.06(-1.90%) |
Nov 26, 2019 | 3.030 | 3.160 | 3.020 | 3.160 | 2,130,478 | +0.14(+4.64%) |
Nov 25, 2019 | 3.030 | 3.100 | 3.010 | 3.020 | 1,277,461 | +0.00(+0.00%) |
Nov 22, 2019 | 3.050 | 3.080 | 3.010 | 3.020 | 1,080,000 | -0.01(-0.33%) |
Nov 21, 2019 | 3.150 | 3.170 | 3.010 | 3.030 | 1,693,347 | -0.13(-4.11%) |
Nov 20, 2019 | 3.170 | 3.230 | 3.125 | 3.160 | 1,754,217 | -0.01(-0.32%) |
Nov 19, 2019 | 3.130 | 3.230 | 3.080 | 3.170 | 2,225,589 | +0.04(+1.28%) |
Nov 18, 2019 | 3.030 | 3.190 | 3.010 | 3.130 | 1,873,319 | +0.08(+2.62%) |
Nov 15, 2019 | 3.030 | 3.060 | 2.860 | 3.050 | 3,233,600 | -0.16(-4.98%) |
Nov 14, 2019 | 3.140 | 3.240 | 3.140 | 3.210 | 1,665,667 | +0.05(+1.58%) |
Nov 13, 2019 | 3.200 | 3.240 | 3.120 | 3.160 | 1,870,990 | +0.00(+0.00%) |
Nov 12, 2019 | 3.040 | 3.160 | 3.010 | 3.160 | 1,942,535 | +0.12(+3.95%) |
Nov 11, 2019 | 3.060 | 3.090 | 3.000 | 3.040 | 1,363,626 | -0.04(-1.30%) |
Nov 08, 2019 | 3.030 | 3.120 | 3.015 | 3.080 | 2,387,700 | -0.04(-1.28%) |
Nov 07, 2019 | 3.050 | 3.150 | 2.970 | 3.120 | 2,393,567 | +0.05(+1.63%) |
Nov 06, 2019 | 3.000 | 3.110 | 2.970 | 3.070 | 1,973,699 | +0.10(+3.37%) |
Nov 05, 2019 | 3.140 | 3.150 | 2.960 | 2.970 | 3,228,083 | -0.24(-7.48%) |
Nov 04, 2019 | 3.250 | 3.265 | 3.170 | 3.210 | 1,283,546 | -0.02(-0.62%) |
Nov 01, 2019 | 3.180 | 3.250 | 3.150 | 3.230 | 2,135,100 | +0.04(+1.25%) |
Oct 31, 2019 | 3.130 | 3.200 | 3.070 | 3.190 | 2,333,856 | +0.12(+3.91%) |
Oct 30, 2019 | 3.110 | 3.115 | 2.970 | 3.070 | 2,320,182 | -0.03(-0.97%) |
Oct 29, 2019 | 3.050 | 3.120 | 3.020 | 3.100 | 1,747,597 | +0.01(+0.32%) |
Oct 28, 2019 | 3.170 | 3.179 | 3.020 | 3.090 | 1,709,336 | -0.09(-2.83%) |
Oct 25, 2019 | 3.260 | 3.335 | 3.140 | 3.180 | 2,766,000 | +0.00(+0.00%) |
Oct 24, 2019 | 3.100 | 3.190 | 3.080 | 3.180 | 2,045,330 | +0.08(+2.58%) |
Oct 23, 2019 | 3.030 | 3.100 | 3.020 | 3.100 | 1,709,444 | +0.06(+1.97%) |
Oct 22, 2019 | 3.020 | 3.040 | 2.930 | 3.040 | 1,560,491 | +0.02(+0.66%) |
Oct 21, 2019 | 3.180 | 3.180 | 3.010 | 3.020 | 1,740,131 | -0.11(-3.51%) |
Oct 18, 2019 | 3.150 | 3.200 | 3.100 | 3.130 | 1,342,800 | -0.01(-0.32%) |
Oct 17, 2019 | 3.060 | 3.190 | 3.045 | 3.140 | 1,296,128 | +0.06(+1.95%) |
Oct 16, 2019 | 3.020 | 3.090 | 3.020 | 3.080 | 1,347,489 | +0.06(+1.99%) |
Oct 15, 2019 | 3.050 | 3.130 | 3.000 | 3.020 | 3,462,021 | -0.09(-2.89%) |
Oct 14, 2019 | 3.080 | 3.170 | 3.060 | 3.110 | 1,015,768 | +0.03(+0.97%) |
Oct 11, 2019 | 3.190 | 3.200 | 3.080 | 3.080 | 1,458,300 | -0.12(-3.75%) |
Oct 10, 2019 | 3.210 | 3.220 | 3.110 | 3.200 | 1,220,652 | +0.01(+0.31%) |
Oct 09, 2019 | 3.300 | 3.320 | 3.150 | 3.190 | 1,628,035 | -0.11(-3.33%) |
Oct 08, 2019 | 3.230 | 3.300 | 3.210 | 3.300 | 1,421,923 | +0.12(+3.77%) |
Oct 07, 2019 | 3.190 | 3.240 | 3.150 | 3.180 | 1,251,777 | -0.05(-1.55%) |
Oct 04, 2019 | 3.170 | 3.250 | 3.135 | 3.230 | 1,305,200 | +0.05(+1.57%) |
Oct 03, 2019 | 3.110 | 3.230 | 3.090 | 3.180 | 2,571,703 | +0.07(+2.25%) |
Oct 02, 2019 | 3.170 | 3.190 | 3.060 | 3.110 | 3,157,284 | +0.00(+0.00%) |