Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.320 | 3.380 | 3.307 | 3.350 | 18,100 | +0.07(+2.13%) |
Dec 30, 2019 | 3.340 | 3.422 | 3.240 | 3.280 | 79,640 | -0.07(-2.09%) |
Dec 27, 2019 | 3.390 | 3.410 | 3.330 | 3.350 | 30,800 | -0.02(-0.59%) |
Dec 26, 2019 | 3.380 | 3.400 | 3.300 | 3.370 | 15,655 | +0.02(+0.60%) |
Dec 24, 2019 | 3.460 | 3.480 | 3.350 | 3.350 | 22,500 | -0.07(-2.05%) |
Dec 23, 2019 | 3.600 | 3.600 | 3.400 | 3.420 | 103,922 | -0.18(-5.00%) |
Dec 20, 2019 | 3.160 | 3.600 | 3.152 | 3.600 | 289,600 | +0.45(+14.29%) |
Dec 19, 2019 | 3.160 | 3.214 | 3.070 | 3.150 | 153,409 | -0.06(-1.87%) |
Dec 18, 2019 | 3.160 | 3.240 | 3.020 | 3.210 | 58,710 | +0.03(+0.94%) |
Dec 17, 2019 | 3.240 | 3.304 | 3.080 | 3.180 | 84,742 | -0.02(-0.63%) |
Dec 16, 2019 | 3.470 | 3.470 | 3.200 | 3.200 | 154,434 | -0.20(-5.88%) |
Dec 13, 2019 | 3.420 | 3.420 | 3.285 | 3.400 | 49,100 | -0.05(-1.45%) |
Dec 12, 2019 | 3.460 | 3.480 | 3.370 | 3.450 | 71,960 | +0.01(+0.29%) |
Dec 11, 2019 | 3.370 | 3.450 | 3.350 | 3.440 | 46,002 | +0.08(+2.38%) |
Dec 10, 2019 | 3.300 | 3.380 | 3.230 | 3.360 | 69,629 | +0.02(+0.60%) |
Dec 09, 2019 | 3.480 | 3.504 | 3.210 | 3.340 | 235,454 | -0.19(-5.38%) |
Dec 06, 2019 | 3.550 | 3.620 | 3.520 | 3.530 | 52,300 | +0.01(+0.28%) |
Dec 05, 2019 | 3.460 | 3.550 | 3.420 | 3.520 | 78,889 | +0.11(+3.23%) |
Dec 04, 2019 | 3.590 | 3.640 | 3.350 | 3.410 | 224,861 | -0.18(-5.01%) |
Dec 03, 2019 | 3.440 | 3.650 | 3.300 | 3.590 | 170,172 | +0.10(+2.87%) |
Dec 02, 2019 | 3.550 | 3.550 | 3.410 | 3.490 | 135,498 | -0.01(-0.29%) |
Nov 29, 2019 | 3.600 | 3.620 | 3.470 | 3.500 | 66,800 | -0.14(-3.85%) |
Nov 27, 2019 | 3.530 | 3.800 | 3.480 | 3.640 | 310,200 | +0.11(+3.12%) |
Nov 26, 2019 | 3.400 | 3.770 | 3.400 | 3.530 | 690,716 | +0.16(+4.75%) |
Nov 25, 2019 | 3.190 | 3.990 | 3.180 | 3.370 | 1,341,253 | +0.18(+5.64%) |
Nov 22, 2019 | 3.190 | 3.300 | 3.111 | 3.190 | 102,400 | +0.04(+1.27%) |
Nov 21, 2019 | 3.090 | 3.200 | 3.090 | 3.150 | 126,887 | +0.07(+2.27%) |
Nov 20, 2019 | 2.980 | 3.380 | 2.980 | 3.080 | 320,732 | +0.09(+3.01%) |
Nov 19, 2019 | 3.050 | 3.050 | 2.970 | 2.990 | 339,322 | +0.00(+0.00%) |
Nov 18, 2019 | 3.020 | 3.050 | 2.950 | 2.990 | 83,098 | -0.01(-0.33%) |
Nov 15, 2019 | 2.980 | 3.060 | 2.970 | 3.000 | 119,400 | +0.02(+0.67%) |
Nov 14, 2019 | 2.960 | 3.050 | 2.950 | 2.980 | 143,074 | +0.02(+0.68%) |
Nov 13, 2019 | 3.040 | 3.200 | 2.914 | 2.960 | 72,596 | -0.07(-2.31%) |
Nov 12, 2019 | 2.990 | 3.090 | 2.990 | 3.030 | 79,434 | +0.01(+0.33%) |
Nov 11, 2019 | 2.960 | 3.050 | 2.906 | 3.020 | 111,976 | +0.15(+5.23%) |
Nov 08, 2019 | 2.910 | 3.040 | 2.870 | 2.870 | 73,800 | -0.07(-2.38%) |
Nov 07, 2019 | 2.980 | 3.110 | 2.920 | 2.940 | 272,506 | -0.01(-0.34%) |
Nov 06, 2019 | 3.000 | 3.000 | 2.860 | 2.950 | 411,925 | -0.04(-1.34%) |
Nov 05, 2019 | 3.000 | 3.190 | 2.970 | 2.990 | 619,053 | +0.03(+1.01%) |
Nov 04, 2019 | 2.940 | 3.100 | 2.841 | 2.960 | 352,232 | +0.16(+5.71%) |
Nov 01, 2019 | 2.510 | 2.801 | 2.510 | 2.800 | 295,000 | +0.32(+12.90%) |
Oct 31, 2019 | 2.460 | 2.530 | 2.376 | 2.480 | 62,336 | +0.02(+0.72%) |
Oct 30, 2019 | 2.420 | 2.500 | 2.414 | 2.462 | 41,765 | +0.04(+1.74%) |
Oct 29, 2019 | 2.510 | 2.510 | 2.370 | 2.420 | 43,737 | -0.03(-1.22%) |
Oct 28, 2019 | 2.600 | 2.620 | 2.450 | 2.450 | 68,970 | -0.09(-3.54%) |
Oct 25, 2019 | 2.590 | 2.670 | 2.527 | 2.540 | 89,900 | -0.07(-2.68%) |
Oct 24, 2019 | 2.590 | 2.630 | 2.440 | 2.610 | 60,840 | +0.03(+1.16%) |
Oct 23, 2019 | 2.470 | 2.590 | 2.400 | 2.580 | 98,772 | +0.11(+4.45%) |
Oct 22, 2019 | 2.330 | 2.520 | 2.329 | 2.470 | 144,359 | +0.14(+6.01%) |
Oct 21, 2019 | 2.300 | 2.350 | 2.300 | 2.330 | 57,108 | +0.03(+1.30%) |
Oct 18, 2019 | 2.200 | 2.350 | 2.200 | 2.300 | 246,900 | +0.11(+5.02%) |
Oct 17, 2019 | 2.190 | 2.240 | 2.120 | 2.190 | 81,670 | -0.02(-0.90%) |
Oct 16, 2019 | 2.220 | 2.230 | 2.140 | 2.210 | 84,152 | +0.04(+1.84%) |
Oct 15, 2019 | 2.190 | 2.210 | 2.110 | 2.170 | 27,193 | -0.05(-2.25%) |
Oct 14, 2019 | 2.190 | 2.230 | 2.110 | 2.220 | 73,919 | +0.03(+1.37%) |
Oct 11, 2019 | 2.190 | 2.240 | 2.160 | 2.190 | 67,800 | +0.03(+1.39%) |
Oct 10, 2019 | 2.060 | 2.220 | 2.060 | 2.160 | 97,909 | +0.08(+3.85%) |
Oct 09, 2019 | 2.170 | 2.240 | 2.060 | 2.080 | 178,649 | -0.09(-4.15%) |
Oct 08, 2019 | 2.240 | 2.300 | 2.150 | 2.170 | 45,755 | -0.10(-4.41%) |
Oct 07, 2019 | 2.310 | 2.340 | 2.260 | 2.270 | 20,721 | -0.03(-1.30%) |
Oct 04, 2019 | 2.200 | 2.300 | 2.200 | 2.300 | 252,100 | +0.10(+4.55%) |
Oct 03, 2019 | 2.190 | 2.260 | 2.190 | 2.200 | 134,834 | -0.05(-2.22%) |
Oct 02, 2019 | 2.230 | 2.263 | 2.140 | 2.250 | 82,841 | +0.00(+0.00%) |