Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.470 | 3.690 | 3.470 | 3.680 | 19,500 | +0.17(+4.84%) |
Dec 30, 2019 | 3.700 | 3.700 | 3.500 | 3.510 | 28,840 | -0.22(-5.90%) |
Dec 27, 2019 | 3.600 | 4.180 | 3.600 | 3.730 | 34,400 | +0.14(+3.90%) |
Dec 26, 2019 | 3.990 | 4.000 | 3.580 | 3.590 | 8,220 | +0.05(+1.41%) |
Dec 24, 2019 | 3.690 | 3.690 | 3.500 | 3.540 | 1,500 | -0.15(-3.95%) |
Dec 23, 2019 | 3.620 | 3.686 | 3.510 | 3.686 | 2,829 | +0.06(+1.53%) |
Dec 20, 2019 | 3.933 | 3.933 | 3.630 | 3.630 | 13,100 | +0.01(+0.28%) |
Dec 19, 2019 | 3.600 | 3.750 | 3.550 | 3.620 | 10,839 | +0.10(+2.84%) |
Dec 18, 2019 | 3.650 | 3.700 | 3.520 | 3.520 | 7,692 | -0.23(-6.13%) |
Dec 17, 2019 | 3.954 | 4.075 | 3.750 | 3.750 | 4,116 | -0.26(-6.48%) |
Dec 16, 2019 | 3.816 | 4.150 | 3.816 | 4.010 | 18,331 | -0.06(-1.47%) |
Dec 13, 2019 | 3.980 | 4.130 | 3.800 | 4.070 | 3,800 | -0.08(-1.93%) |
Dec 12, 2019 | 4.200 | 4.200 | 3.920 | 4.150 | 4,140 | +0.10(+2.47%) |
Dec 11, 2019 | 4.090 | 4.100 | 3.980 | 4.050 | 16,065 | -0.05(-1.22%) |
Dec 10, 2019 | 4.260 | 4.265 | 3.890 | 4.100 | 5,151 | +0.22(+5.81%) |
Dec 09, 2019 | 4.490 | 4.490 | 3.870 | 3.875 | 3,669 | -0.06(-1.61%) |
Dec 06, 2019 | 4.050 | 4.350 | 3.938 | 3.938 | 6,300 | -0.19(-4.64%) |
Dec 05, 2019 | 4.390 | 4.478 | 4.110 | 4.130 | 18,023 | -0.39(-8.63%) |
Dec 04, 2019 | 4.400 | 4.750 | 4.358 | 4.520 | 8,159 | -0.28(-5.83%) |
Dec 03, 2019 | 4.600 | 4.950 | 4.200 | 4.800 | 28,028 | +0.14(+3.00%) |
Dec 02, 2019 | 4.700 | 4.700 | 4.580 | 4.660 | 5,382 | +0.06(+1.30%) |
Nov 29, 2019 | 4.500 | 4.886 | 4.460 | 4.600 | 6,400 | +0.05(+1.18%) |
Nov 27, 2019 | 4.500 | 4.900 | 4.190 | 4.546 | 26,300 | -0.07(-1.60%) |
Nov 26, 2019 | 3.520 | 5.090 | 3.520 | 4.620 | 214,644 | +1.11(+31.62%) |
Nov 25, 2019 | 3.600 | 3.600 | 3.510 | 3.510 | 7,016 | -0.09(-2.50%) |
Nov 22, 2019 | 3.600 | 3.620 | 3.600 | 3.600 | 10,200 | -0.02(-0.55%) |
Nov 21, 2019 | 3.580 | 3.767 | 3.520 | 3.620 | 3,849 | -0.13(-3.47%) |
Nov 20, 2019 | 3.700 | 3.820 | 3.700 | 3.750 | 12,626 | -0.10(-2.60%) |
Nov 19, 2019 | 3.610 | 3.950 | 3.528 | 3.850 | 6,336 | -0.16(-3.99%) |
Nov 18, 2019 | 3.816 | 4.050 | 3.816 | 4.010 | 591 | +0.27(+7.31%) |
Nov 15, 2019 | 3.660 | 3.790 | 3.660 | 3.737 | 1,800 | -0.04(-1.14%) |
Nov 14, 2019 | 3.630 | 3.780 | 3.580 | 3.780 | 4,435 | +0.13(+3.56%) |
Nov 13, 2019 | 3.730 | 3.730 | 3.650 | 3.650 | 2,175 | -0.01(-0.27%) |
Nov 12, 2019 | 4.053 | 4.053 | 3.630 | 3.660 | 6,817 | -0.38(-9.41%) |
Nov 11, 2019 | 4.040 | 4.040 | 4.010 | 4.040 | 1,653 | -0.25(-5.83%) |
Nov 08, 2019 | 3.787 | 4.290 | 3.767 | 4.290 | 6,300 | +0.69(+19.17%) |
Nov 07, 2019 | 3.830 | 4.000 | 3.520 | 3.600 | 8,077 | -0.10(-2.70%) |
Nov 06, 2019 | 4.080 | 4.100 | 3.580 | 3.700 | 5,520 | -0.45(-10.84%) |
Nov 05, 2019 | 4.230 | 4.230 | 4.145 | 4.150 | 4,276 | -0.06(-1.43%) |
Nov 04, 2019 | 4.250 | 4.430 | 4.180 | 4.210 | 2,670 | -0.04(-0.94%) |
Nov 01, 2019 | 4.220 | 4.420 | 4.220 | 4.250 | 1,100 | +0.01(+0.21%) |
Oct 31, 2019 | 4.250 | 4.400 | 4.170 | 4.241 | 3,832 | -0.22(-4.91%) |
Oct 30, 2019 | 4.230 | 4.460 | 4.230 | 4.460 | 691 | +0.31(+7.47%) |
Oct 29, 2019 | 4.100 | 4.212 | 4.100 | 4.150 | 2,140 | -0.04(-0.95%) |
Oct 28, 2019 | 4.190 | 4.190 | 4.190 | 280 | +0.00(+0.00%) | |
Oct 25, 2019 | 4.200 | 4.480 | 4.190 | 4.190 | 3,700 | -0.05(-1.18%) |
Oct 24, 2019 | 4.157 | 4.240 | 4.157 | 4.240 | 7,358 | +0.10(+2.42%) |
Oct 23, 2019 | 4.108 | 4.240 | 4.108 | 4.140 | 2,223 | -0.01(-0.24%) |
Oct 22, 2019 | 4.190 | 4.250 | 4.150 | 4.150 | 6,060 | -0.03(-0.72%) |
Oct 21, 2019 | 4.250 | 4.480 | 4.080 | 4.180 | 21,802 | -0.07(-1.65%) |
Oct 18, 2019 | 3.970 | 4.500 | 3.850 | 4.250 | 9,600 | +0.03(+0.71%) |
Oct 17, 2019 | 4.109 | 4.380 | 4.096 | 4.220 | 11,089 | -0.03(-0.71%) |
Oct 16, 2019 | 3.826 | 4.550 | 3.783 | 4.250 | 58,245 | +0.54(+14.40%) |
Oct 15, 2019 | 3.750 | 3.780 | 3.557 | 3.715 | 4,516 | +0.04(+1.22%) |
Oct 14, 2019 | 3.784 | 3.849 | 3.438 | 3.670 | 6,898 | +0.12(+3.33%) |
Oct 11, 2019 | 4.100 | 4.100 | 3.476 | 3.552 | 2,600 | +0.06(+1.67%) |
Oct 10, 2019 | 3.497 | 3.571 | 3.494 | 3.494 | 6,495 | +0.13(+3.98%) |
Oct 09, 2019 | 3.300 | 3.990 | 3.300 | 3.360 | 2,984 | +0.02(+0.60%) |
Oct 08, 2019 | 3.230 | 3.424 | 3.230 | 3.340 | 6,167 | +0.14(+4.37%) |
Oct 07, 2019 | 3.390 | 3.553 | 3.200 | 3.200 | 9,592 | -0.20(-5.88%) |
Oct 04, 2019 | 4.070 | 4.070 | 3.400 | 3.400 | 6,600 | +0.00(+0.00%) |
Oct 03, 2019 | 3.260 | 3.490 | 3.220 | 3.400 | 11,115 | -0.15(-4.23%) |
Oct 02, 2019 | 3.950 | 4.277 | 3.550 | 3.550 | 18,865 | -0.39(-9.91%) |