Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.480 | 3.550 | 3.430 | 3.430 | 13,000 | -0.09(-2.52%) |
Dec 30, 2019 | 3.540 | 3.540 | 3.430 | 3.519 | 11,625 | +0.01(+0.25%) |
Dec 27, 2019 | 3.480 | 3.517 | 3.400 | 3.510 | 7,900 | +0.01(+0.29%) |
Dec 26, 2019 | 3.480 | 3.500 | 3.360 | 3.500 | 16,355 | +0.05(+1.45%) |
Dec 24, 2019 | 3.545 | 3.545 | 3.410 | 3.450 | 14,200 | +0.05(+1.47%) |
Dec 23, 2019 | 3.420 | 3.460 | 3.400 | 3.400 | 25,480 | -0.04(-1.16%) |
Dec 20, 2019 | 3.390 | 3.440 | 3.360 | 3.440 | 10,400 | +0.02(+0.58%) |
Dec 19, 2019 | 3.380 | 3.440 | 3.380 | 3.420 | 8,754 | +0.02(+0.59%) |
Dec 18, 2019 | 3.390 | 3.407 | 3.390 | 3.400 | 6,980 | +0.02(+0.59%) |
Dec 17, 2019 | 3.350 | 3.409 | 3.350 | 3.380 | 6,431 | +0.00(+0.09%) |
Dec 16, 2019 | 3.420 | 3.420 | 3.360 | 3.377 | 9,724 | -0.04(-1.25%) |
Dec 13, 2019 | 3.356 | 3.420 | 3.341 | 3.420 | 11,100 | +0.05(+1.48%) |
Dec 12, 2019 | 3.320 | 3.370 | 3.320 | 3.370 | 3,016 | +0.02(+0.60%) |
Dec 11, 2019 | 3.380 | 3.380 | 3.280 | 3.350 | 6,323 | -0.00(-0.10%) |
Dec 10, 2019 | 3.410 | 3.410 | 3.350 | 3.353 | 8,202 | -0.02(-0.50%) |
Dec 09, 2019 | 3.300 | 3.380 | 3.300 | 3.370 | 3,357 | +0.10(+3.06%) |
Dec 06, 2019 | 3.340 | 3.360 | 3.268 | 3.270 | 8,500 | -0.03(-0.91%) |
Dec 05, 2019 | 3.380 | 3.380 | 3.257 | 3.300 | 9,985 | +0.10(+3.12%) |
Dec 04, 2019 | 3.300 | 3.300 | 3.200 | 3.200 | 58,739 | -0.09(-2.88%) |
Dec 03, 2019 | 3.300 | 3.319 | 3.280 | 3.295 | 22,031 | -0.01(-0.43%) |
Dec 02, 2019 | 3.410 | 3.410 | 3.309 | 3.309 | 12,540 | -0.06(-1.81%) |
Nov 29, 2019 | 3.360 | 3.390 | 3.360 | 3.370 | 2,700 | +0.02(+0.45%) |
Nov 27, 2019 | 3.370 | 3.370 | 3.310 | 3.355 | 7,900 | +0.01(+0.30%) |
Nov 26, 2019 | 3.330 | 3.350 | 3.320 | 3.345 | 14,527 | -0.01(-0.45%) |
Nov 25, 2019 | 3.350 | 3.400 | 3.330 | 3.360 | 26,644 | +0.03(+0.90%) |
Nov 22, 2019 | 3.320 | 3.350 | 3.320 | 3.330 | 13,600 | +0.01(+0.30%) |
Nov 21, 2019 | 3.300 | 3.350 | 3.300 | 3.320 | 11,647 | +0.01(+0.30%) |
Nov 20, 2019 | 3.450 | 3.460 | 3.310 | 3.310 | 32,962 | -0.09(-2.65%) |
Nov 19, 2019 | 3.440 | 3.490 | 3.400 | 3.400 | 14,905 | -0.01(-0.29%) |
Nov 18, 2019 | 3.380 | 3.420 | 3.380 | 3.410 | 29,539 | +0.01(+0.29%) |
Nov 15, 2019 | 3.400 | 3.420 | 3.400 | 3.400 | 27,000 | -0.01(-0.29%) |
Nov 14, 2019 | 3.410 | 3.420 | 3.400 | 3.410 | 15,046 | +0.01(+0.15%) |
Nov 13, 2019 | 3.400 | 3.430 | 3.400 | 3.405 | 15,092 | -0.02(-0.44%) |
Nov 12, 2019 | 3.420 | 3.440 | 3.420 | 3.420 | 12,810 | +0.01(+0.29%) |
Nov 11, 2019 | 3.440 | 3.507 | 3.400 | 3.410 | 31,014 | -0.02(-0.58%) |
Nov 08, 2019 | 3.550 | 3.550 | 3.400 | 3.430 | 31,300 | -0.13(-3.65%) |
Nov 07, 2019 | 3.620 | 3.620 | 3.430 | 3.560 | 16,647 | -0.04(-0.97%) |
Nov 06, 2019 | 3.490 | 3.620 | 3.432 | 3.595 | 23,711 | -0.02(-0.67%) |
Nov 05, 2019 | 3.580 | 3.627 | 3.580 | 3.619 | 7,428 | +0.04(+1.10%) |
Nov 04, 2019 | 3.590 | 3.638 | 3.580 | 3.580 | 10,239 | -0.06(-1.65%) |
Nov 01, 2019 | 3.660 | 3.660 | 3.600 | 3.640 | 2,200 | +0.04(+1.11%) |
Oct 31, 2019 | 3.600 | 3.630 | 3.600 | 3.600 | 2,010 | +0.00(+0.00%) |
Oct 30, 2019 | 3.600 | 3.620 | 3.580 | 3.600 | 4,463 | -0.02(-0.55%) |
Oct 29, 2019 | 3.640 | 3.665 | 3.560 | 3.620 | 11,712 | +0.01(+0.28%) |
Oct 28, 2019 | 3.680 | 3.740 | 3.610 | 3.610 | 13,989 | -0.04(-1.10%) |
Oct 25, 2019 | 3.680 | 3.748 | 3.650 | 3.650 | 7,000 | +0.00(+0.00%) |
Oct 24, 2019 | 3.810 | 3.825 | 3.650 | 3.650 | 14,633 | -0.13(-3.44%) |
Oct 23, 2019 | 3.670 | 3.790 | 3.670 | 3.780 | 20,645 | +0.11(+3.00%) |
Oct 22, 2019 | 3.670 | 3.706 | 3.670 | 3.670 | 862 | +0.00(+0.00%) |
Oct 21, 2019 | 3.670 | 3.740 | 3.670 | 3.670 | 5,803 | -0.02(-0.54%) |
Oct 18, 2019 | 3.560 | 3.750 | 3.560 | 3.690 | 25,100 | +0.13(+3.65%) |
Oct 17, 2019 | 3.760 | 3.760 | 3.560 | 3.560 | 10,706 | -0.17(-4.56%) |
Oct 16, 2019 | 3.670 | 3.740 | 3.600 | 3.730 | 7,161 | +0.09(+2.47%) |
Oct 15, 2019 | 3.550 | 3.650 | 3.550 | 3.640 | 12,548 | +0.12(+3.41%) |
Oct 14, 2019 | 3.550 | 3.590 | 3.520 | 3.520 | 12,791 | -0.01(-0.28%) |
Oct 11, 2019 | 3.560 | 3.590 | 3.520 | 3.530 | 11,300 | +0.00(+0.00%) |
Oct 10, 2019 | 3.600 | 3.650 | 3.530 | 3.530 | 9,199 | -0.04(-1.12%) |
Oct 09, 2019 | 3.640 | 3.640 | 3.560 | 3.570 | 7,307 | -0.04(-1.11%) |
Oct 08, 2019 | 3.580 | 3.675 | 3.530 | 3.610 | 26,353 | +0.08(+2.27%) |
Oct 07, 2019 | 3.650 | 3.709 | 3.527 | 3.530 | 20,464 | -0.12(-3.29%) |
Oct 04, 2019 | 3.670 | 3.730 | 3.628 | 3.650 | 12,100 | -0.05(-1.24%) |
Oct 03, 2019 | 3.700 | 3.740 | 3.670 | 3.696 | 56,884 | +0.02(+0.43%) |
Oct 02, 2019 | 3.650 | 3.740 | 3.600 | 3.680 | 41,315 | +0.04(+1.10%) |