Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.674 | 3.971 | 3.674 | 3.912 | 598,207 | +0.24(+6.47%) |
Dec 30, 2019 | 3.882 | 3.882 | 3.634 | 3.674 | 607,370 | -0.22(-5.60%) |
Dec 27, 2019 | 4.130 | 4.130 | 3.827 | 3.892 | 554,483 | -0.24(-5.76%) |
Dec 26, 2019 | 4.169 | 4.209 | 4.080 | 4.130 | 224,130 | -0.05(-1.18%) |
Dec 24, 2019 | 4.070 | 4.209 | 4.011 | 4.179 | 205,495 | +0.10(+2.43%) |
Dec 23, 2019 | 4.030 | 4.179 | 3.922 | 4.080 | 1,535,400 | +0.04(+0.98%) |
Dec 20, 2019 | 4.120 | 4.149 | 3.971 | 4.040 | 3,466,253 | -0.03(-0.73%) |
Dec 19, 2019 | 4.268 | 4.298 | 4.011 | 4.070 | 1,471,982 | -0.18(-4.20%) |
Dec 18, 2019 | 4.139 | 4.308 | 4.030 | 4.248 | 594,902 | +0.14(+3.37%) |
Dec 17, 2019 | 3.852 | 4.110 | 3.823 | 4.110 | 1,841,749 | +0.28(+7.24%) |
Dec 16, 2019 | 3.763 | 3.931 | 3.763 | 3.832 | 499,552 | +0.11(+2.93%) |
Dec 13, 2019 | 3.803 | 3.842 | 3.669 | 3.724 | 407,152 | -0.08(-2.08%) |
Dec 12, 2019 | 3.674 | 3.882 | 3.654 | 3.803 | 503,069 | +0.15(+4.07%) |
Dec 11, 2019 | 3.813 | 3.832 | 3.624 | 3.654 | 430,489 | -0.17(-4.40%) |
Dec 10, 2019 | 4.090 | 4.090 | 3.803 | 3.823 | 785,012 | -0.28(-6.76%) |
Dec 09, 2019 | 3.842 | 4.278 | 3.803 | 4.100 | 1,112,589 | +0.25(+6.43%) |
Dec 06, 2019 | 3.872 | 3.961 | 3.803 | 3.852 | 496,924 | +0.03(+0.78%) |
Dec 05, 2019 | 3.793 | 3.931 | 3.733 | 3.823 | 851,194 | +0.07(+1.85%) |
Dec 04, 2019 | 3.664 | 3.783 | 3.654 | 3.753 | 514,346 | +0.14(+3.84%) |
Dec 03, 2019 | 3.525 | 3.624 | 3.496 | 3.615 | 513,903 | +0.02(+0.55%) |
Dec 02, 2019 | 3.961 | 3.961 | 3.535 | 3.595 | 887,318 | -0.34(-8.56%) |
Nov 29, 2019 | 3.882 | 4.060 | 3.813 | 3.931 | 254,672 | +0.02(+0.51%) |
Nov 27, 2019 | 3.783 | 3.941 | 3.753 | 3.912 | 614,263 | +0.16(+4.22%) |
Nov 26, 2019 | 3.644 | 3.872 | 3.565 | 3.753 | 1,048,054 | +0.12(+3.27%) |
Nov 25, 2019 | 3.357 | 3.644 | 3.327 | 3.634 | 619,752 | +0.29(+8.58%) |
Nov 22, 2019 | 3.179 | 3.367 | 3.119 | 3.347 | 596,087 | +0.20(+6.29%) |
Nov 21, 2019 | 3.248 | 3.347 | 3.119 | 3.149 | 1,549,378 | -0.08(-2.45%) |
Nov 20, 2019 | 3.466 | 3.516 | 3.149 | 3.228 | 1,097,917 | -0.25(-7.12%) |
Nov 19, 2019 | 3.516 | 3.575 | 3.367 | 3.476 | 705,316 | -0.09(-2.50%) |
Nov 18, 2019 | 3.634 | 3.674 | 3.545 | 3.565 | 316,553 | -0.13(-3.49%) |
Nov 15, 2019 | 3.704 | 3.724 | 3.595 | 3.694 | 370,699 | +0.00(+0.00%) |
Nov 14, 2019 | 3.644 | 3.793 | 3.613 | 3.694 | 413,075 | +0.05(+1.36%) |
Nov 13, 2019 | 3.634 | 3.684 | 3.546 | 3.644 | 386,379 | -0.02(-0.54%) |
Nov 12, 2019 | 3.693 | 3.738 | 3.625 | 3.664 | 431,533 | -0.02(-0.53%) |
Nov 11, 2019 | 3.792 | 3.860 | 3.625 | 3.684 | 804,916 | -0.16(-4.09%) |
Nov 08, 2019 | 3.762 | 3.870 | 3.644 | 3.841 | 969,679 | +0.08(+2.09%) |
Nov 07, 2019 | 3.860 | 3.959 | 3.762 | 3.762 | 910,375 | -0.08(-2.05%) |
Nov 06, 2019 | 4.145 | 4.165 | 3.806 | 3.841 | 979,692 | -0.31(-7.56%) |
Nov 05, 2019 | 4.175 | 4.460 | 4.126 | 4.155 | 1,141,306 | -0.04(-0.94%) |
Nov 04, 2019 | 4.234 | 4.371 | 4.185 | 4.194 | 805,370 | -0.07(-1.61%) |
Nov 01, 2019 | 4.293 | 4.361 | 4.175 | 4.263 | 864,516 | -0.02(-0.46%) |
Oct 31, 2019 | 4.371 | 4.410 | 4.234 | 4.283 | 1,035,252 | -0.12(-2.68%) |
Oct 30, 2019 | 4.460 | 4.597 | 4.243 | 4.401 | 1,386,730 | +0.05(+1.13%) |
Oct 29, 2019 | 4.381 | 4.499 | 4.302 | 4.352 | 1,397,240 | -0.10(-2.21%) |
Oct 28, 2019 | 4.568 | 4.627 | 4.155 | 4.450 | 1,762,806 | -0.12(-2.58%) |
Oct 25, 2019 | 4.735 | 4.744 | 4.450 | 4.568 | 1,210,343 | -0.14(-2.92%) |
Oct 24, 2019 | 4.568 | 4.744 | 4.519 | 4.705 | 1,315,327 | +0.17(+3.68%) |
Oct 23, 2019 | 4.401 | 4.666 | 4.332 | 4.538 | 1,405,254 | +0.15(+3.36%) |
Oct 22, 2019 | 4.283 | 4.514 | 4.175 | 4.391 | 944,914 | +0.12(+2.76%) |
Oct 21, 2019 | 4.175 | 4.410 | 4.175 | 4.273 | 652,658 | +0.15(+3.57%) |
Oct 18, 2019 | 4.076 | 4.175 | 4.037 | 4.126 | 706,924 | +0.02(+0.48%) |
Oct 17, 2019 | 4.116 | 4.175 | 4.008 | 4.106 | 772,490 | +0.03(+0.72%) |
Oct 16, 2019 | 4.047 | 4.194 | 3.949 | 4.076 | 737,433 | +0.03(+0.73%) |
Oct 15, 2019 | 3.988 | 4.086 | 3.919 | 4.047 | 1,478,238 | +0.06(+1.48%) |
Oct 14, 2019 | 3.851 | 3.998 | 3.713 | 3.988 | 667,796 | +0.14(+3.57%) |
Oct 11, 2019 | 3.959 | 4.145 | 3.811 | 3.851 | 2,638,851 | -0.03(-0.76%) |
Oct 10, 2019 | 3.634 | 4.008 | 3.625 | 3.880 | 1,735,515 | +0.24(+6.47%) |
Oct 09, 2019 | 3.644 | 3.684 | 3.512 | 3.644 | 533,886 | +0.04(+1.09%) |
Oct 08, 2019 | 3.526 | 3.762 | 3.497 | 3.605 | 1,058,560 | +0.04(+1.10%) |
Oct 07, 2019 | 3.477 | 3.585 | 3.409 | 3.566 | 926,048 | +0.09(+2.54%) |
Oct 04, 2019 | 3.389 | 3.487 | 3.340 | 3.477 | 1,103,958 | +0.06(+1.72%) |
Oct 03, 2019 | 3.526 | 3.634 | 3.292 | 3.418 | 910,544 | -0.17(-4.66%) |
Oct 02, 2019 | 3.713 | 3.713 | 3.281 | 3.585 | 1,429,338 | -0.14(-3.69%) |