Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.460 | 3.660 | 3.332 | 3.340 | 21,600 | -0.17(-4.84%) |
Dec 30, 2019 | 3.286 | 3.510 | 3.286 | 3.510 | 68,118 | +0.03(+0.86%) |
Dec 27, 2019 | 3.450 | 3.530 | 3.320 | 3.480 | 28,100 | -0.04(-1.00%) |
Dec 26, 2019 | 3.590 | 3.590 | 3.368 | 3.515 | 8,529 | +0.06(+1.88%) |
Dec 24, 2019 | 3.120 | 3.740 | 3.120 | 3.450 | 1,114,700 | +0.24(+7.48%) |
Dec 23, 2019 | 3.270 | 3.286 | 2.970 | 3.210 | 15,741 | +0.20(+6.64%) |
Dec 20, 2019 | 2.900 | 3.250 | 2.850 | 3.010 | 20,300 | +0.07(+2.38%) |
Dec 19, 2019 | 2.850 | 3.080 | 2.850 | 2.940 | 19,499 | -0.08(-2.65%) |
Dec 18, 2019 | 3.050 | 3.100 | 3.010 | 3.020 | 6,936 | -0.11(-3.51%) |
Dec 17, 2019 | 3.080 | 3.200 | 3.080 | 3.130 | 13,427 | -0.01(-0.22%) |
Dec 16, 2019 | 3.160 | 3.160 | 3.060 | 3.137 | 3,580 | -0.11(-3.48%) |
Dec 13, 2019 | 3.037 | 3.250 | 3.037 | 3.250 | 3,100 | +0.09(+2.85%) |
Dec 12, 2019 | 3.070 | 3.180 | 3.060 | 3.160 | 12,697 | +0.09(+2.93%) |
Dec 11, 2019 | 3.030 | 3.080 | 2.920 | 3.070 | 14,739 | -0.01(-0.32%) |
Dec 10, 2019 | 3.060 | 3.160 | 3.060 | 3.080 | 8,394 | +0.05(+1.65%) |
Dec 09, 2019 | 3.290 | 3.330 | 2.950 | 3.030 | 9,432 | -0.15(-4.72%) |
Dec 06, 2019 | 3.300 | 3.320 | 3.160 | 3.180 | 11,200 | +0.02(+0.63%) |
Dec 05, 2019 | 3.280 | 3.280 | 3.050 | 3.160 | 11,242 | -0.04(-1.25%) |
Dec 04, 2019 | 3.050 | 3.344 | 3.050 | 3.200 | 54,201 | +0.00(+0.00%) |
Dec 03, 2019 | 3.270 | 3.430 | 3.180 | 3.200 | 16,133 | -0.16(-4.76%) |
Dec 02, 2019 | 3.220 | 3.360 | 3.110 | 3.360 | 20,540 | +0.14(+4.35%) |
Nov 29, 2019 | 3.140 | 3.245 | 3.080 | 3.220 | 10,800 | -0.13(-3.88%) |
Nov 27, 2019 | 3.220 | 3.350 | 3.220 | 3.350 | 800 | -0.03(-1.03%) |
Nov 26, 2019 | 3.350 | 3.450 | 3.330 | 3.385 | 15,393 | -0.04(-1.02%) |
Nov 25, 2019 | 3.465 | 3.465 | 3.345 | 3.420 | 7,381 | +0.13(+3.95%) |
Nov 22, 2019 | 3.130 | 3.380 | 3.130 | 3.290 | 4,900 | +0.16(+5.11%) |
Nov 21, 2019 | 3.340 | 3.340 | 3.130 | 3.130 | 1,683 | -0.13(-3.99%) |
Nov 20, 2019 | 3.075 | 3.470 | 3.075 | 3.260 | 45,596 | +0.13(+4.15%) |
Nov 19, 2019 | 3.240 | 3.350 | 3.130 | 3.130 | 5,314 | -0.01(-0.32%) |
Nov 18, 2019 | 3.210 | 3.210 | 3.140 | 3.140 | 667 | -0.01(-0.32%) |
Nov 15, 2019 | 3.000 | 3.150 | 2.975 | 3.150 | 31,800 | +0.12(+3.96%) |
Nov 14, 2019 | 3.280 | 3.280 | 3.000 | 3.030 | 36,133 | -0.25(-7.62%) |
Nov 13, 2019 | 3.281 | 3.325 | 3.280 | 3.280 | 4,121 | -0.02(-0.46%) |
Nov 12, 2019 | 3.305 | 3.305 | 3.295 | 3.295 | 2,748 | +0.02(+0.46%) |
Nov 11, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 425 | -0.07(-2.09%) |
Nov 08, 2019 | 3.290 | 3.350 | 3.290 | 3.350 | 5,600 | +0.06(+1.82%) |
Nov 07, 2019 | 3.314 | 3.314 | 3.290 | 3.290 | 536 | -0.04(-1.05%) |
Nov 06, 2019 | 3.290 | 3.350 | 3.290 | 3.325 | 4,694 | +0.02(+0.45%) |
Nov 05, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 236 | +0.03(+0.91%) |
Nov 04, 2019 | 3.290 | 3.305 | 3.280 | 3.280 | 12,888 | -0.03(-0.80%) |
Nov 01, 2019 | 3.307 | 3.307 | 3.307 | 3.307 | 400 | +0.02(+0.50%) |
Oct 31, 2019 | 3.330 | 3.350 | 3.290 | 3.290 | 10,197 | -0.05(-1.50%) |
Oct 30, 2019 | 3.330 | 3.345 | 3.330 | 3.340 | 3,551 | -0.01(-0.30%) |
Oct 29, 2019 | 3.390 | 3.400 | 3.347 | 3.350 | 15,681 | -0.04(-1.18%) |
Oct 28, 2019 | 3.383 | 3.400 | 3.383 | 3.390 | 3,114 | -0.01(-0.29%) |
Oct 25, 2019 | 3.393 | 3.458 | 3.380 | 3.400 | 18,500 | -0.05(-1.45%) |
Oct 24, 2019 | 3.423 | 3.450 | 3.423 | 3.450 | 269 | +0.00(+0.00%) |
Oct 23, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 496 | -0.03(-0.86%) |
Oct 22, 2019 | 3.470 | 3.480 | 3.470 | 3.480 | 1,085 | +0.03(+0.87%) |
Oct 21, 2019 | 3.460 | 3.480 | 3.450 | 3.450 | 12,522 | -0.09(-2.59%) |
Oct 18, 2019 | 3.480 | 3.542 | 3.480 | 3.542 | 1,600 | -0.00(-0.09%) |
Oct 17, 2019 | 3.545 | 3.545 | 3.545 | 91 | +0.00(+0.00%) | |
Oct 16, 2019 | 3.550 | 3.550 | 3.540 | 3.545 | 2,169 | +0.01(+0.27%) |
Oct 15, 2019 | 3.550 | 3.550 | 3.531 | 3.535 | 851 | +0.02(+0.43%) |
Oct 14, 2019 | 3.550 | 3.550 | 3.520 | 3.520 | 8,736 | -0.03(-0.85%) |
Oct 11, 2019 | 3.550 | 3.550 | 3.550 | 69 | +0.00(+0.00%) | |
Oct 10, 2019 | 3.550 | 3.600 | 3.550 | 3.550 | 11,411 | +0.00(+0.00%) |
Oct 09, 2019 | 3.560 | 3.610 | 3.490 | 3.550 | 11,850 | -0.06(-1.66%) |
Oct 08, 2019 | 3.610 | 3.630 | 3.550 | 3.610 | 7,784 | +0.14(+4.03%) |
Oct 07, 2019 | 3.610 | 3.650 | 3.409 | 3.470 | 13,413 | -0.03(-0.86%) |
Oct 04, 2019 | 3.392 | 3.643 | 3.380 | 3.500 | 5,800 | +0.10(+2.94%) |
Oct 03, 2019 | 3.450 | 3.450 | 3.380 | 3.400 | 16,382 | -0.04(-1.16%) |
Oct 02, 2019 | 3.589 | 3.615 | 3.440 | 3.440 | 14,734 | -0.09(-2.55%) |