Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.140 | 4.400 | 4.140 | 4.350 | 307,600 | +0.21(+5.07%) |
Dec 30, 2019 | 4.050 | 4.170 | 4.020 | 4.140 | 207,647 | +0.10(+2.48%) |
Dec 27, 2019 | 4.050 | 4.100 | 3.970 | 4.040 | 279,800 | +0.01(+0.25%) |
Dec 26, 2019 | 4.000 | 4.040 | 3.890 | 4.030 | 335,740 | +0.00(+0.00%) |
Dec 24, 2019 | 4.000 | 4.050 | 3.960 | 4.030 | 124,600 | +0.04(+1.00%) |
Dec 23, 2019 | 3.970 | 4.008 | 3.790 | 3.990 | 241,930 | +0.08(+2.05%) |
Dec 20, 2019 | 3.710 | 4.200 | 3.710 | 3.910 | 526,400 | +0.17(+4.55%) |
Dec 19, 2019 | 3.600 | 3.740 | 3.554 | 3.740 | 290,639 | +0.17(+4.76%) |
Dec 18, 2019 | 3.560 | 3.600 | 3.470 | 3.570 | 163,686 | +0.03(+0.85%) |
Dec 17, 2019 | 3.410 | 3.570 | 3.320 | 3.540 | 743,615 | +0.13(+3.81%) |
Dec 16, 2019 | 3.490 | 3.520 | 3.350 | 3.410 | 138,514 | -0.06(-1.73%) |
Dec 13, 2019 | 3.550 | 3.560 | 3.340 | 3.470 | 180,700 | -0.07(-1.98%) |
Dec 12, 2019 | 3.340 | 3.570 | 3.340 | 3.540 | 275,494 | +0.20(+5.99%) |
Dec 11, 2019 | 3.200 | 3.380 | 3.200 | 3.340 | 207,461 | +0.13(+4.05%) |
Dec 10, 2019 | 3.200 | 3.240 | 3.180 | 3.210 | 139,377 | +0.00(+0.00%) |
Dec 09, 2019 | 3.240 | 3.250 | 3.190 | 3.210 | 338,335 | +0.01(+0.31%) |
Dec 06, 2019 | 3.130 | 3.240 | 3.130 | 3.200 | 132,500 | +0.09(+2.89%) |
Dec 05, 2019 | 3.040 | 3.120 | 3.010 | 3.110 | 226,554 | +0.08(+2.64%) |
Dec 04, 2019 | 3.050 | 3.095 | 2.980 | 3.030 | 149,383 | +0.00(+0.00%) |
Dec 03, 2019 | 3.020 | 3.080 | 2.990 | 3.030 | 93,399 | -0.08(-2.57%) |
Dec 02, 2019 | 3.160 | 3.230 | 3.050 | 3.110 | 1,351,735 | -0.05(-1.58%) |
Nov 29, 2019 | 3.250 | 3.250 | 3.140 | 3.160 | 44,600 | -0.09(-2.77%) |
Nov 27, 2019 | 3.160 | 3.320 | 3.160 | 3.250 | 156,200 | +0.08(+2.69%) |
Nov 26, 2019 | 3.100 | 3.210 | 3.100 | 3.165 | 137,394 | +0.06(+1.77%) |
Nov 25, 2019 | 2.990 | 3.120 | 2.960 | 3.110 | 130,042 | +0.15(+5.07%) |
Nov 22, 2019 | 2.990 | 3.000 | 2.920 | 2.960 | 67,400 | -0.01(-0.34%) |
Nov 21, 2019 | 3.040 | 3.080 | 2.940 | 2.970 | 120,249 | -0.07(-2.30%) |
Nov 20, 2019 | 3.090 | 3.160 | 3.030 | 3.040 | 213,541 | -0.08(-2.56%) |
Nov 19, 2019 | 3.080 | 3.170 | 3.080 | 3.120 | 138,975 | +0.05(+1.63%) |
Nov 18, 2019 | 3.050 | 3.090 | 3.000 | 3.070 | 159,514 | +0.00(+0.00%) |
Nov 15, 2019 | 2.990 | 3.150 | 2.990 | 3.070 | 244,500 | +0.09(+3.02%) |
Nov 14, 2019 | 3.060 | 3.090 | 2.930 | 2.980 | 180,224 | -0.08(-2.61%) |
Nov 13, 2019 | 3.030 | 3.110 | 2.991 | 3.060 | 110,956 | +0.01(+0.33%) |
Nov 12, 2019 | 3.080 | 3.150 | 3.020 | 3.050 | 115,747 | -0.03(-0.97%) |
Nov 11, 2019 | 3.000 | 3.100 | 2.920 | 3.080 | 103,360 | +0.07(+2.33%) |
Nov 08, 2019 | 2.950 | 3.040 | 2.910 | 3.010 | 149,300 | +0.06(+2.03%) |
Nov 07, 2019 | 3.090 | 3.150 | 2.910 | 2.950 | 218,238 | -0.11(-3.59%) |
Nov 06, 2019 | 3.070 | 3.120 | 3.040 | 3.060 | 97,883 | -0.04(-1.29%) |
Nov 05, 2019 | 3.040 | 3.120 | 3.030 | 3.100 | 199,561 | +0.06(+1.81%) |
Nov 04, 2019 | 3.170 | 3.240 | 3.003 | 3.045 | 293,286 | -0.14(-4.40%) |
Nov 01, 2019 | 3.100 | 3.210 | 3.100 | 3.185 | 179,400 | +0.06(+2.08%) |
Oct 31, 2019 | 3.180 | 3.240 | 3.080 | 3.120 | 252,464 | +0.02(+0.65%) |
Oct 30, 2019 | 3.150 | 3.150 | 3.040 | 3.100 | 202,091 | -0.05(-1.59%) |
Oct 29, 2019 | 3.050 | 3.170 | 3.050 | 3.150 | 173,373 | +0.11(+3.62%) |
Oct 28, 2019 | 2.930 | 3.050 | 2.930 | 3.040 | 133,949 | +0.11(+3.75%) |
Oct 25, 2019 | 2.820 | 2.990 | 2.820 | 2.930 | 156,500 | +0.13(+4.64%) |
Oct 24, 2019 | 2.770 | 2.840 | 2.760 | 2.800 | 239,830 | +0.08(+2.94%) |
Oct 23, 2019 | 2.860 | 2.870 | 2.720 | 2.720 | 264,483 | -0.15(-5.23%) |
Oct 22, 2019 | 3.000 | 3.020 | 2.870 | 2.870 | 112,888 | -0.12(-4.01%) |
Oct 21, 2019 | 3.060 | 3.100 | 2.970 | 2.990 | 192,645 | -0.04(-1.32%) |
Oct 18, 2019 | 3.020 | 3.060 | 2.970 | 3.030 | 104,900 | -0.02(-0.66%) |
Oct 17, 2019 | 3.050 | 3.080 | 3.000 | 3.050 | 185,862 | +0.01(+0.33%) |
Oct 16, 2019 | 3.100 | 3.105 | 3.010 | 3.040 | 171,750 | -0.05(-1.62%) |
Oct 15, 2019 | 3.000 | 3.120 | 2.990 | 3.090 | 428,549 | +0.10(+3.34%) |
Oct 14, 2019 | 3.000 | 3.040 | 2.960 | 2.990 | 131,666 | +0.00(+0.00%) |
Oct 11, 2019 | 2.950 | 3.040 | 2.920 | 2.990 | 347,100 | +0.08(+2.75%) |
Oct 10, 2019 | 2.990 | 3.005 | 2.870 | 2.910 | 215,988 | -0.08(-2.68%) |
Oct 09, 2019 | 2.880 | 3.000 | 2.840 | 2.990 | 243,293 | +0.13(+4.55%) |
Oct 08, 2019 | 2.860 | 2.960 | 2.840 | 2.860 | 343,569 | -0.01(-0.35%) |
Oct 07, 2019 | 2.840 | 2.910 | 2.753 | 2.870 | 359,145 | +0.07(+2.50%) |
Oct 04, 2019 | 2.820 | 2.950 | 2.780 | 2.800 | 450,000 | -0.07(-2.44%) |
Oct 03, 2019 | 3.050 | 3.200 | 2.790 | 2.870 | 996,655 | -0.58(-16.81%) |
Oct 02, 2019 | 3.360 | 3.460 | 3.320 | 3.450 | 110,948 | +0.05(+1.47%) |