Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.500 | 3.840 | 3.400 | 3.780 | 119,500 | +0.21(+6.03%) |
Dec 30, 2019 | 3.260 | 3.600 | 3.254 | 3.565 | 83,285 | +0.33(+10.37%) |
Dec 27, 2019 | 3.160 | 3.290 | 3.160 | 3.230 | 63,500 | +0.05(+1.57%) |
Dec 26, 2019 | 3.060 | 3.210 | 3.060 | 3.180 | 112,818 | +0.12(+3.75%) |
Dec 24, 2019 | 3.030 | 3.100 | 3.030 | 3.065 | 39,500 | +0.02(+0.49%) |
Dec 23, 2019 | 3.030 | 3.080 | 2.960 | 3.050 | 144,954 | -0.01(-0.33%) |
Dec 20, 2019 | 3.020 | 3.061 | 3.010 | 3.060 | 64,100 | +0.03(+0.99%) |
Dec 19, 2019 | 3.020 | 3.050 | 2.997 | 3.030 | 150,919 | +0.04(+1.34%) |
Dec 18, 2019 | 2.910 | 3.050 | 2.910 | 2.990 | 79,221 | +0.08(+2.75%) |
Dec 17, 2019 | 2.810 | 2.940 | 2.810 | 2.910 | 120,530 | +0.09(+3.19%) |
Dec 16, 2019 | 2.880 | 2.919 | 2.800 | 2.820 | 131,493 | -0.05(-1.74%) |
Dec 13, 2019 | 2.900 | 2.900 | 2.870 | 2.870 | 32,800 | +0.02(+0.70%) |
Dec 12, 2019 | 2.910 | 2.921 | 2.840 | 2.850 | 115,676 | +0.00(+0.00%) |
Dec 11, 2019 | 2.790 | 2.900 | 2.790 | 2.850 | 113,674 | +0.16(+5.75%) |
Dec 10, 2019 | 2.760 | 2.780 | 2.680 | 2.695 | 74,607 | -0.05(-1.64%) |
Dec 09, 2019 | 2.710 | 2.830 | 2.710 | 2.740 | 87,276 | +0.01(+0.37%) |
Dec 06, 2019 | 2.810 | 2.871 | 2.700 | 2.730 | 135,900 | -0.07(-2.50%) |
Dec 05, 2019 | 2.900 | 2.970 | 2.800 | 2.800 | 45,240 | -0.05(-1.75%) |
Dec 04, 2019 | 2.850 | 2.950 | 2.850 | 2.850 | 44,687 | +0.00(+0.00%) |
Dec 03, 2019 | 2.940 | 2.940 | 2.820 | 2.850 | 59,889 | -0.09(-3.06%) |
Dec 02, 2019 | 2.890 | 3.010 | 2.890 | 2.940 | 27,490 | -0.06(-2.00%) |
Nov 29, 2019 | 2.890 | 3.000 | 2.890 | 3.000 | 43,000 | +0.06(+2.05%) |
Nov 27, 2019 | 2.930 | 2.950 | 2.880 | 2.940 | 24,500 | +0.03(+1.02%) |
Nov 26, 2019 | 3.000 | 3.030 | 2.870 | 2.910 | 35,647 | -0.07(-2.35%) |
Nov 25, 2019 | 2.970 | 3.070 | 2.915 | 2.980 | 69,992 | -0.03(-1.00%) |
Nov 22, 2019 | 2.810 | 3.050 | 2.810 | 3.010 | 89,300 | +0.11(+3.79%) |
Nov 21, 2019 | 3.030 | 3.100 | 2.900 | 2.900 | 58,672 | -0.14(-4.61%) |
Nov 20, 2019 | 2.800 | 3.098 | 2.781 | 3.040 | 208,461 | +0.14(+4.83%) |
Nov 19, 2019 | 2.950 | 2.960 | 2.800 | 2.900 | 92,244 | +0.05(+1.75%) |
Nov 18, 2019 | 3.050 | 3.200 | 2.820 | 2.850 | 246,410 | -0.19(-6.25%) |
Nov 15, 2019 | 3.550 | 3.550 | 2.600 | 3.040 | 810,800 | -1.60(-34.48%) |
Nov 14, 2019 | 4.595 | 4.655 | 4.540 | 4.640 | 93,517 | +0.05(+1.09%) |
Nov 13, 2019 | 4.220 | 4.620 | 4.110 | 4.590 | 148,817 | +0.26(+6.00%) |
Nov 12, 2019 | 4.650 | 4.650 | 4.310 | 4.330 | 49,729 | -0.34(-7.28%) |
Nov 11, 2019 | 4.600 | 4.720 | 4.600 | 4.670 | 114,479 | +0.11(+2.41%) |
Nov 08, 2019 | 4.780 | 4.780 | 4.521 | 4.560 | 38,300 | -0.23(-4.80%) |
Nov 07, 2019 | 4.750 | 4.790 | 4.570 | 4.790 | 3,479 | +0.00(+0.00%) |
Nov 06, 2019 | 4.660 | 4.840 | 4.530 | 4.790 | 33,105 | +0.08(+1.70%) |
Nov 05, 2019 | 4.730 | 4.740 | 4.610 | 4.710 | 10,342 | +0.00(+0.00%) |
Nov 04, 2019 | 4.760 | 4.800 | 4.560 | 4.710 | 20,884 | -0.13(-2.69%) |
Nov 01, 2019 | 4.590 | 4.840 | 4.530 | 4.840 | 48,900 | +0.34(+7.56%) |
Oct 31, 2019 | 4.640 | 4.640 | 4.480 | 4.500 | 30,680 | -0.07(-1.53%) |
Oct 30, 2019 | 4.680 | 4.680 | 4.425 | 4.570 | 20,414 | +0.05(+1.11%) |
Oct 29, 2019 | 4.790 | 4.790 | 4.520 | 4.520 | 9,133 | -0.30(-6.22%) |
Oct 28, 2019 | 4.450 | 4.820 | 4.450 | 4.820 | 14,795 | +0.37(+8.31%) |
Oct 25, 2019 | 4.480 | 4.627 | 4.450 | 4.450 | 30,800 | -0.08(-1.76%) |
Oct 24, 2019 | 4.660 | 4.680 | 4.260 | 4.530 | 37,151 | -0.13(-2.79%) |
Oct 23, 2019 | 4.630 | 4.850 | 4.630 | 4.660 | 24,425 | +0.02(+0.43%) |
Oct 22, 2019 | 4.860 | 4.860 | 4.640 | 4.640 | 32,215 | -0.25(-5.11%) |
Oct 21, 2019 | 4.890 | 4.890 | 4.760 | 4.890 | 6,258 | +0.02(+0.41%) |
Oct 18, 2019 | 4.890 | 4.890 | 4.830 | 4.870 | 4,100 | +0.08(+1.67%) |
Oct 17, 2019 | 4.870 | 4.920 | 4.790 | 4.790 | 7,646 | +0.00(+0.00%) |
Oct 16, 2019 | 4.900 | 4.940 | 4.790 | 4.790 | 10,331 | -0.08(-1.64%) |
Oct 15, 2019 | 4.720 | 4.980 | 4.695 | 4.870 | 9,885 | +0.10(+2.10%) |
Oct 14, 2019 | 4.820 | 4.820 | 4.730 | 4.770 | 2,678 | -0.14(-2.85%) |
Oct 11, 2019 | 4.710 | 4.930 | 4.710 | 4.910 | 12,100 | +0.23(+4.91%) |
Oct 10, 2019 | 4.750 | 4.910 | 4.680 | 4.680 | 43,688 | -0.08(-1.68%) |
Oct 09, 2019 | 4.910 | 4.910 | 4.750 | 4.760 | 23,971 | -0.17(-3.45%) |
Oct 08, 2019 | 4.850 | 4.930 | 4.810 | 4.930 | 8,355 | +0.07(+1.44%) |
Oct 07, 2019 | 4.910 | 4.980 | 4.860 | 4.860 | 18,848 | -0.10(-2.02%) |
Oct 04, 2019 | 4.960 | 4.960 | 4.870 | 4.960 | 8,100 | +0.00(+0.00%) |
Oct 03, 2019 | 4.920 | 4.960 | 4.850 | 4.960 | 11,004 | +0.04(+0.81%) |
Oct 02, 2019 | 4.950 | 4.980 | 4.850 | 4.920 | 11,832 | -0.06(-1.20%) |