Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.240 | 3.350 | 3.220 | 3.280 | 58,700 | +0.05(+1.55%) |
Dec 30, 2019 | 2.900 | 3.250 | 2.900 | 3.230 | 114,048 | +0.34(+11.76%) |
Dec 27, 2019 | 2.920 | 2.950 | 2.850 | 2.890 | 71,900 | -0.05(-1.70%) |
Dec 26, 2019 | 2.910 | 2.940 | 2.850 | 2.940 | 57,472 | +0.06(+2.08%) |
Dec 24, 2019 | 2.930 | 2.978 | 2.870 | 2.880 | 29,800 | +0.01(+0.35%) |
Dec 23, 2019 | 2.910 | 3.020 | 2.863 | 2.870 | 131,324 | +0.09(+3.24%) |
Dec 20, 2019 | 2.870 | 2.978 | 2.780 | 2.780 | 90,600 | -0.09(-3.14%) |
Dec 19, 2019 | 2.980 | 2.980 | 2.780 | 2.870 | 159,411 | -0.10(-3.37%) |
Dec 18, 2019 | 3.300 | 3.372 | 2.850 | 2.970 | 388,865 | -0.29(-8.90%) |
Dec 17, 2019 | 3.310 | 3.410 | 3.250 | 3.260 | 50,531 | +0.00(+0.00%) |
Dec 16, 2019 | 3.540 | 3.540 | 3.260 | 3.260 | 110,999 | +0.00(+0.00%) |
Dec 13, 2019 | 3.300 | 3.439 | 2.920 | 3.260 | 375,200 | -0.58(-15.10%) |
Dec 12, 2019 | 3.860 | 3.870 | 3.814 | 3.840 | 17,257 | -0.02(-0.52%) |
Dec 11, 2019 | 3.820 | 3.890 | 3.730 | 3.860 | 37,993 | -0.02(-0.52%) |
Dec 10, 2019 | 3.840 | 3.900 | 3.770 | 3.880 | 56,951 | +0.07(+1.84%) |
Dec 09, 2019 | 3.730 | 3.840 | 3.690 | 3.810 | 112,124 | +0.07(+1.87%) |
Dec 06, 2019 | 3.760 | 3.840 | 3.720 | 3.740 | 36,300 | -0.03(-0.80%) |
Dec 05, 2019 | 3.810 | 3.810 | 3.740 | 3.770 | 17,061 | -0.01(-0.26%) |
Dec 04, 2019 | 3.790 | 3.810 | 3.730 | 3.780 | 45,917 | +0.02(+0.53%) |
Dec 03, 2019 | 3.750 | 3.780 | 3.720 | 3.760 | 40,090 | -0.02(-0.53%) |
Dec 02, 2019 | 3.800 | 3.840 | 3.730 | 3.780 | 25,043 | -0.05(-1.31%) |
Nov 29, 2019 | 3.890 | 3.920 | 3.800 | 3.830 | 16,600 | -0.06(-1.54%) |
Nov 27, 2019 | 3.890 | 3.930 | 3.860 | 3.890 | 47,500 | -0.01(-0.26%) |
Nov 26, 2019 | 3.630 | 3.900 | 3.630 | 3.900 | 142,813 | +0.27(+7.29%) |
Nov 25, 2019 | 3.600 | 3.662 | 3.570 | 3.635 | 61,907 | +0.08(+2.39%) |
Nov 22, 2019 | 3.500 | 3.580 | 3.460 | 3.550 | 91,700 | +0.09(+2.60%) |
Nov 21, 2019 | 3.520 | 3.630 | 3.200 | 3.460 | 91,009 | -0.07(-1.98%) |
Nov 20, 2019 | 3.600 | 3.670 | 3.500 | 3.530 | 98,187 | -0.05(-1.40%) |
Nov 19, 2019 | 3.710 | 3.800 | 3.580 | 3.580 | 66,249 | -0.16(-4.28%) |
Nov 18, 2019 | 3.800 | 3.840 | 3.710 | 3.740 | 71,122 | -0.10(-2.60%) |
Nov 15, 2019 | 3.850 | 3.900 | 3.750 | 3.840 | 29,700 | -0.01(-0.26%) |
Nov 14, 2019 | 3.900 | 3.910 | 3.757 | 3.850 | 42,028 | +0.00(+0.02%) |
Nov 13, 2019 | 3.870 | 3.880 | 3.700 | 3.849 | 33,311 | +0.02(+0.52%) |
Nov 12, 2019 | 3.960 | 3.960 | 3.829 | 3.829 | 41,385 | -0.12(-3.05%) |
Nov 11, 2019 | 3.890 | 3.960 | 3.860 | 3.950 | 22,644 | +0.02(+0.51%) |
Nov 08, 2019 | 3.890 | 3.930 | 3.840 | 3.930 | 26,700 | +0.04(+1.03%) |
Nov 07, 2019 | 4.000 | 4.000 | 3.890 | 3.890 | 10,091 | -0.03(-0.64%) |
Nov 06, 2019 | 4.050 | 4.050 | 3.900 | 3.915 | 44,408 | -0.11(-2.85%) |
Nov 05, 2019 | 4.150 | 4.240 | 4.020 | 4.030 | 61,346 | +0.05(+1.13%) |
Nov 04, 2019 | 3.970 | 4.008 | 3.950 | 3.985 | 58,840 | +0.02(+0.63%) |
Nov 01, 2019 | 3.920 | 3.970 | 3.800 | 3.960 | 31,400 | +0.09(+2.33%) |
Oct 31, 2019 | 3.980 | 3.990 | 3.860 | 3.870 | 46,809 | -0.08(-2.03%) |
Oct 30, 2019 | 3.980 | 4.000 | 3.920 | 3.950 | 26,275 | -0.01(-0.25%) |
Oct 29, 2019 | 3.920 | 4.010 | 3.920 | 3.960 | 30,086 | +0.06(+1.67%) |
Oct 28, 2019 | 3.920 | 4.000 | 3.871 | 3.895 | 31,751 | -0.02(-0.64%) |
Oct 25, 2019 | 3.950 | 4.072 | 3.811 | 3.920 | 43,500 | +0.01(+0.26%) |
Oct 24, 2019 | 3.870 | 4.040 | 3.850 | 3.910 | 25,401 | +0.04(+1.03%) |
Oct 23, 2019 | 4.010 | 4.074 | 3.845 | 3.870 | 51,168 | -0.15(-3.73%) |
Oct 22, 2019 | 3.940 | 4.080 | 3.930 | 4.020 | 15,654 | +0.09(+2.29%) |
Oct 21, 2019 | 3.890 | 3.980 | 3.810 | 3.930 | 26,543 | +0.07(+1.81%) |
Oct 18, 2019 | 3.700 | 3.860 | 3.690 | 3.860 | 24,600 | +0.19(+5.18%) |
Oct 17, 2019 | 3.690 | 3.700 | 3.600 | 3.670 | 9,207 | -0.01(-0.27%) |
Oct 16, 2019 | 3.690 | 3.748 | 3.595 | 3.680 | 26,861 | -0.02(-0.54%) |
Oct 15, 2019 | 3.550 | 3.730 | 3.550 | 3.700 | 26,323 | +0.18(+5.11%) |
Oct 14, 2019 | 3.750 | 3.750 | 3.510 | 3.520 | 61,487 | -0.23(-6.13%) |
Oct 11, 2019 | 3.690 | 3.800 | 3.666 | 3.750 | 23,800 | +0.09(+2.46%) |
Oct 10, 2019 | 3.740 | 3.874 | 3.610 | 3.660 | 39,098 | -0.05(-1.35%) |
Oct 09, 2019 | 3.960 | 4.000 | 3.680 | 3.710 | 69,104 | -0.17(-4.38%) |
Oct 08, 2019 | 3.850 | 4.030 | 3.850 | 3.880 | 42,818 | +0.03(+0.78%) |
Oct 07, 2019 | 3.750 | 3.910 | 3.750 | 3.850 | 14,822 | +0.09(+2.40%) |
Oct 04, 2019 | 3.870 | 3.945 | 3.675 | 3.760 | 42,500 | -0.05(-1.31%) |
Oct 03, 2019 | 3.810 | 3.910 | 3.760 | 3.810 | 29,282 | +0.01(+0.26%) |
Oct 02, 2019 | 3.810 | 3.920 | 3.700 | 3.800 | 76,906 | -0.07(-1.81%) |