Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.960 | 4.090 | 3.700 | 4.080 | 86,300 | +0.17(+4.35%) |
Dec 30, 2019 | 3.660 | 3.960 | 3.660 | 3.910 | 177,424 | +0.33(+9.22%) |
Dec 27, 2019 | 4.030 | 4.030 | 3.500 | 3.580 | 117,000 | -0.30(-7.73%) |
Dec 26, 2019 | 4.080 | 4.110 | 3.730 | 3.880 | 151,022 | -0.10(-2.51%) |
Dec 24, 2019 | 3.540 | 4.060 | 3.500 | 3.980 | 122,600 | +0.52(+15.03%) |
Dec 23, 2019 | 3.300 | 3.490 | 3.300 | 3.460 | 56,732 | +0.18(+5.49%) |
Dec 20, 2019 | 3.670 | 3.688 | 3.210 | 3.280 | 207,000 | -0.37(-10.14%) |
Dec 19, 2019 | 3.500 | 3.702 | 3.500 | 3.650 | 63,175 | +0.17(+4.89%) |
Dec 18, 2019 | 3.170 | 3.630 | 3.170 | 3.480 | 274,176 | +0.27(+8.41%) |
Dec 17, 2019 | 3.310 | 3.400 | 3.080 | 3.210 | 143,842 | -0.11(-3.31%) |
Dec 16, 2019 | 3.230 | 3.380 | 3.221 | 3.320 | 98,635 | +0.12(+3.75%) |
Dec 13, 2019 | 3.030 | 3.260 | 2.990 | 3.200 | 152,100 | +0.21(+7.02%) |
Dec 12, 2019 | 2.890 | 3.090 | 2.870 | 2.990 | 490,710 | +0.09(+3.10%) |
Dec 11, 2019 | 3.000 | 3.085 | 2.870 | 2.900 | 20,406 | -0.10(-3.33%) |
Dec 10, 2019 | 3.120 | 3.170 | 2.935 | 3.000 | 63,964 | -0.10(-3.23%) |
Dec 09, 2019 | 3.140 | 3.150 | 3.070 | 3.100 | 46,235 | -0.06(-1.90%) |
Dec 06, 2019 | 3.120 | 3.215 | 3.082 | 3.160 | 183,200 | +0.09(+2.93%) |
Dec 05, 2019 | 3.150 | 3.190 | 3.040 | 3.070 | 57,977 | +0.02(+0.66%) |
Dec 04, 2019 | 2.680 | 3.105 | 2.620 | 3.050 | 227,665 | +0.44(+16.86%) |
Dec 03, 2019 | 2.780 | 2.800 | 2.600 | 2.610 | 84,888 | -0.14(-5.09%) |
Dec 02, 2019 | 2.890 | 2.890 | 2.680 | 2.750 | 226,645 | -0.10(-3.51%) |
Nov 29, 2019 | 2.960 | 2.960 | 2.600 | 2.850 | 85,000 | -0.06(-2.06%) |
Nov 27, 2019 | 2.870 | 2.990 | 2.830 | 2.910 | 111,700 | +0.06(+2.11%) |
Nov 26, 2019 | 3.040 | 3.097 | 2.790 | 2.850 | 213,796 | -0.13(-4.36%) |
Nov 25, 2019 | 3.020 | 3.100 | 2.860 | 2.980 | 119,901 | +0.02(+0.68%) |
Nov 22, 2019 | 3.330 | 3.330 | 2.850 | 2.960 | 121,400 | -0.31(-9.48%) |
Nov 21, 2019 | 2.980 | 3.320 | 2.870 | 3.270 | 159,724 | +0.28(+9.36%) |
Nov 20, 2019 | 2.900 | 3.230 | 2.890 | 2.990 | 80,811 | +0.01(+0.34%) |
Nov 19, 2019 | 2.970 | 3.060 | 2.805 | 2.980 | 178,339 | +0.03(+1.02%) |
Nov 18, 2019 | 3.150 | 3.150 | 2.820 | 2.950 | 110,611 | -0.19(-6.05%) |
Nov 15, 2019 | 2.890 | 3.200 | 2.750 | 3.140 | 140,000 | +0.32(+11.35%) |
Nov 14, 2019 | 3.000 | 3.150 | 2.820 | 2.820 | 87,325 | -0.19(-6.31%) |
Nov 13, 2019 | 3.140 | 3.300 | 3.000 | 3.010 | 137,196 | -0.19(-5.94%) |
Nov 12, 2019 | 3.200 | 3.220 | 3.160 | 3.200 | 55,627 | +0.06(+1.91%) |
Nov 11, 2019 | 3.500 | 3.550 | 3.020 | 3.140 | 166,331 | -0.36(-10.29%) |
Nov 08, 2019 | 2.760 | 3.533 | 2.760 | 3.500 | 442,100 | +0.73(+26.35%) |
Nov 07, 2019 | 2.860 | 3.060 | 2.760 | 2.770 | 93,705 | +0.02(+0.73%) |
Nov 06, 2019 | 2.500 | 2.850 | 2.500 | 2.750 | 262,032 | -0.02(-0.72%) |
Nov 05, 2019 | 2.880 | 3.040 | 2.760 | 2.770 | 104,191 | -0.11(-3.82%) |
Nov 04, 2019 | 2.810 | 3.030 | 2.780 | 2.880 | 340,261 | +0.11(+3.97%) |
Nov 01, 2019 | 2.500 | 2.800 | 2.500 | 2.770 | 137,200 | +0.27(+10.80%) |
Oct 31, 2019 | 2.600 | 2.670 | 2.480 | 2.500 | 236,701 | -0.13(-4.94%) |
Oct 30, 2019 | 2.740 | 2.927 | 2.611 | 2.630 | 206,256 | -0.15(-5.40%) |
Oct 29, 2019 | 2.730 | 3.130 | 2.580 | 2.780 | 103,977 | -0.02(-0.71%) |
Oct 28, 2019 | 2.730 | 2.800 | 2.630 | 2.800 | 54,739 | +0.07(+2.56%) |
Oct 25, 2019 | 2.760 | 2.830 | 2.650 | 2.730 | 177,500 | -0.11(-3.87%) |
Oct 24, 2019 | 3.280 | 3.285 | 2.830 | 2.840 | 218,103 | -0.20(-6.58%) |
Oct 23, 2019 | 2.710 | 3.237 | 2.710 | 3.040 | 115,977 | +0.27(+9.75%) |
Oct 22, 2019 | 2.580 | 2.820 | 2.500 | 2.770 | 104,773 | +0.15(+5.73%) |
Oct 21, 2019 | 2.730 | 2.840 | 2.500 | 2.620 | 280,333 | -0.21(-7.42%) |
Oct 18, 2019 | 3.010 | 3.100 | 2.800 | 2.830 | 461,400 | -0.19(-6.29%) |
Oct 17, 2019 | 3.170 | 3.250 | 3.000 | 3.020 | 80,081 | -0.16(-5.03%) |
Oct 16, 2019 | 3.330 | 3.367 | 3.170 | 3.180 | 90,084 | -0.20(-5.92%) |
Oct 15, 2019 | 3.320 | 3.550 | 3.275 | 3.380 | 76,863 | +0.08(+2.42%) |
Oct 14, 2019 | 3.660 | 3.668 | 3.250 | 3.300 | 128,848 | -0.39(-10.57%) |
Oct 11, 2019 | 3.430 | 3.820 | 3.430 | 3.690 | 73,100 | +0.35(+10.48%) |
Oct 10, 2019 | 3.320 | 3.400 | 3.270 | 3.340 | 96,753 | +0.06(+1.83%) |
Oct 09, 2019 | 3.460 | 3.500 | 3.170 | 3.280 | 163,162 | -0.12(-3.53%) |
Oct 08, 2019 | 3.350 | 3.620 | 3.335 | 3.400 | 89,696 | -0.06(-1.73%) |
Oct 07, 2019 | 3.450 | 3.710 | 3.380 | 3.460 | 90,922 | +0.05(+1.47%) |
Oct 04, 2019 | 3.350 | 3.420 | 3.280 | 3.410 | 40,900 | +0.07(+2.10%) |
Oct 03, 2019 | 3.130 | 3.400 | 3.060 | 3.340 | 110,078 | +0.15(+4.70%) |
Oct 02, 2019 | 3.380 | 3.400 | 3.120 | 3.190 | 72,977 | -0.18(-5.34%) |