Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.320 | 4.470 | 4.170 | 4.280 | 341,600 | -0.01(-0.23%) |
Dec 30, 2019 | 4.130 | 4.350 | 4.118 | 4.290 | 521,413 | +0.20(+4.89%) |
Dec 27, 2019 | 4.050 | 4.140 | 4.038 | 4.090 | 261,600 | +0.03(+0.84%) |
Dec 26, 2019 | 3.940 | 4.090 | 3.930 | 4.056 | 181,972 | +0.11(+2.68%) |
Dec 24, 2019 | 3.880 | 3.980 | 3.850 | 3.950 | 70,600 | +0.12(+3.13%) |
Dec 23, 2019 | 3.670 | 3.840 | 3.670 | 3.830 | 88,725 | +0.13(+3.51%) |
Dec 20, 2019 | 3.720 | 3.800 | 3.630 | 3.700 | 187,500 | +0.01(+0.27%) |
Dec 19, 2019 | 3.850 | 3.850 | 3.690 | 3.690 | 153,238 | -0.11(-2.89%) |
Dec 18, 2019 | 3.780 | 3.860 | 3.770 | 3.800 | 45,024 | +0.00(+0.00%) |
Dec 17, 2019 | 3.870 | 3.870 | 3.790 | 3.800 | 59,865 | -0.04(-1.04%) |
Dec 16, 2019 | 3.850 | 3.880 | 3.800 | 3.840 | 61,353 | -0.01(-0.26%) |
Dec 13, 2019 | 3.880 | 3.881 | 3.820 | 3.850 | 50,200 | -0.03(-0.90%) |
Dec 12, 2019 | 3.910 | 3.938 | 3.830 | 3.885 | 67,048 | -0.05(-1.15%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.929 | 3.930 | 56,732 | +0.01(+0.26%) |
Dec 10, 2019 | 3.910 | 3.970 | 3.900 | 3.920 | 48,662 | +0.00(+0.00%) |
Dec 09, 2019 | 3.920 | 3.961 | 3.910 | 3.920 | 43,901 | -0.01(-0.25%) |
Dec 06, 2019 | 3.990 | 3.995 | 3.910 | 3.930 | 31,200 | -0.03(-0.76%) |
Dec 05, 2019 | 4.000 | 4.000 | 3.950 | 3.960 | 76,574 | -0.03(-0.75%) |
Dec 04, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 76,454 | +0.00(+0.00%) |
Dec 03, 2019 | 4.020 | 4.040 | 3.920 | 3.990 | 96,236 | -0.03(-0.75%) |
Dec 02, 2019 | 4.010 | 4.030 | 3.947 | 4.020 | 76,815 | +0.05(+1.26%) |
Nov 29, 2019 | 3.970 | 3.990 | 3.950 | 3.970 | 30,800 | +0.02(+0.51%) |
Nov 27, 2019 | 3.990 | 3.990 | 3.932 | 3.950 | 78,500 | -0.02(-0.50%) |
Nov 26, 2019 | 4.000 | 4.000 | 3.940 | 3.970 | 76,372 | +0.01(+0.25%) |
Nov 25, 2019 | 3.950 | 3.990 | 3.809 | 3.960 | 77,622 | +0.04(+1.02%) |
Nov 22, 2019 | 3.920 | 3.950 | 3.870 | 3.920 | 59,500 | +0.00(+0.00%) |
Nov 21, 2019 | 3.970 | 3.970 | 3.870 | 3.920 | 69,170 | -0.01(-0.25%) |
Nov 20, 2019 | 3.900 | 4.000 | 3.814 | 3.930 | 286,321 | +0.15(+3.97%) |
Nov 19, 2019 | 3.710 | 3.880 | 3.710 | 3.780 | 70,711 | +0.07(+1.89%) |
Nov 18, 2019 | 3.700 | 3.740 | 3.650 | 3.710 | 41,092 | -0.04(-1.07%) |
Nov 15, 2019 | 3.780 | 3.780 | 3.680 | 3.750 | 38,300 | +0.05(+1.35%) |
Nov 14, 2019 | 3.610 | 3.804 | 3.610 | 3.700 | 120,314 | -0.15(-3.90%) |
Nov 13, 2019 | 3.850 | 3.880 | 3.800 | 3.850 | 43,689 | +0.00(+0.00%) |
Nov 12, 2019 | 3.880 | 3.880 | 3.760 | 3.850 | 29,694 | -0.03(-0.77%) |
Nov 11, 2019 | 3.780 | 3.880 | 3.780 | 3.880 | 29,982 | +0.08(+2.11%) |
Nov 08, 2019 | 3.730 | 3.800 | 3.700 | 3.800 | 27,000 | +0.06(+1.60%) |
Nov 07, 2019 | 3.790 | 3.830 | 3.600 | 3.740 | 50,262 | -0.01(-0.27%) |
Nov 06, 2019 | 3.810 | 3.840 | 3.710 | 3.750 | 27,093 | -0.09(-2.34%) |
Nov 05, 2019 | 3.860 | 3.880 | 3.800 | 3.840 | 33,075 | -0.04(-1.03%) |
Nov 04, 2019 | 3.760 | 3.880 | 3.750 | 3.880 | 55,239 | +0.21(+5.72%) |
Nov 01, 2019 | 3.620 | 3.750 | 3.620 | 3.670 | 34,900 | +0.04(+1.10%) |
Oct 31, 2019 | 3.630 | 3.660 | 3.580 | 3.630 | 25,327 | +0.01(+0.28%) |
Oct 30, 2019 | 3.690 | 3.712 | 3.580 | 3.620 | 63,772 | -0.02(-0.55%) |
Oct 29, 2019 | 3.760 | 3.760 | 3.580 | 3.640 | 107,164 | -0.10(-2.67%) |
Oct 28, 2019 | 3.770 | 3.787 | 3.580 | 3.740 | 99,318 | +0.10(+2.75%) |
Oct 25, 2019 | 3.780 | 3.820 | 3.640 | 3.640 | 72,900 | -0.15(-3.96%) |
Oct 24, 2019 | 3.867 | 3.881 | 3.770 | 3.790 | 28,502 | -0.05(-1.30%) |
Oct 23, 2019 | 3.880 | 3.890 | 3.730 | 3.840 | 47,948 | -0.06(-1.54%) |
Oct 22, 2019 | 3.870 | 3.920 | 3.870 | 3.900 | 9,858 | +0.04(+1.04%) |
Oct 21, 2019 | 3.970 | 3.970 | 3.860 | 3.860 | 22,804 | -0.09(-2.28%) |
Oct 18, 2019 | 3.869 | 3.950 | 3.856 | 3.950 | 30,400 | +0.05(+1.28%) |
Oct 17, 2019 | 3.930 | 3.951 | 3.900 | 3.900 | 15,084 | -0.05(-1.27%) |
Oct 16, 2019 | 3.990 | 3.990 | 3.940 | 3.950 | 24,981 | +0.00(+0.00%) |
Oct 15, 2019 | 3.940 | 3.980 | 3.925 | 3.950 | 25,068 | +0.04(+1.02%) |
Oct 14, 2019 | 3.850 | 3.910 | 3.830 | 3.910 | 34,715 | +0.04(+1.03%) |
Oct 11, 2019 | 3.830 | 3.900 | 3.830 | 3.870 | 30,900 | +0.02(+0.52%) |
Oct 10, 2019 | 3.850 | 3.910 | 3.850 | 3.850 | 12,269 | -0.02(-0.52%) |
Oct 09, 2019 | 3.900 | 3.930 | 3.870 | 3.870 | 15,616 | +0.00(+0.00%) |
Oct 08, 2019 | 3.880 | 3.968 | 3.820 | 3.870 | 52,368 | -0.01(-0.26%) |
Oct 07, 2019 | 3.830 | 4.000 | 3.830 | 3.880 | 47,278 | +0.05(+1.31%) |
Oct 04, 2019 | 3.770 | 3.860 | 3.726 | 3.830 | 47,500 | +0.08(+2.13%) |
Oct 03, 2019 | 3.800 | 3.848 | 3.750 | 3.750 | 32,440 | -0.05(-1.32%) |
Oct 02, 2019 | 3.830 | 3.980 | 3.800 | 3.800 | 175,180 | -0.08(-2.06%) |