Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.720 | 4.080 | 3.620 | 4.010 | 56,900 | +0.23(+6.08%) |
Dec 30, 2019 | 3.830 | 3.860 | 3.565 | 3.780 | 98,316 | -0.15(-3.82%) |
Dec 27, 2019 | 3.940 | 4.010 | 3.885 | 3.930 | 37,500 | +0.01(+0.26%) |
Dec 26, 2019 | 4.000 | 4.035 | 3.880 | 3.920 | 34,607 | -0.05(-1.26%) |
Dec 24, 2019 | 3.870 | 3.980 | 3.860 | 3.970 | 36,300 | +0.08(+2.06%) |
Dec 23, 2019 | 3.850 | 3.930 | 3.730 | 3.890 | 56,607 | +0.06(+1.57%) |
Dec 20, 2019 | 3.970 | 3.970 | 3.700 | 3.830 | 84,900 | -0.13(-3.28%) |
Dec 19, 2019 | 4.060 | 4.060 | 3.880 | 3.960 | 73,467 | -0.07(-1.74%) |
Dec 18, 2019 | 4.290 | 4.340 | 3.990 | 4.030 | 101,549 | -0.17(-4.05%) |
Dec 17, 2019 | 4.010 | 4.400 | 3.870 | 4.200 | 250,333 | +0.46(+12.30%) |
Dec 16, 2019 | 3.660 | 3.760 | 3.520 | 3.740 | 88,493 | +0.10(+2.75%) |
Dec 13, 2019 | 3.680 | 3.726 | 3.580 | 3.640 | 49,600 | -0.09(-2.41%) |
Dec 12, 2019 | 3.860 | 3.880 | 3.520 | 3.730 | 62,165 | -0.19(-4.85%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.822 | 3.920 | 63,187 | -0.03(-0.76%) |
Dec 10, 2019 | 3.890 | 3.950 | 3.770 | 3.950 | 66,577 | +0.18(+4.77%) |
Dec 09, 2019 | 3.750 | 4.100 | 3.710 | 3.770 | 207,931 | +0.10(+2.72%) |
Dec 06, 2019 | 3.600 | 3.740 | 3.590 | 3.670 | 38,300 | +0.09(+2.51%) |
Dec 05, 2019 | 3.620 | 3.690 | 3.540 | 3.580 | 17,660 | -0.04(-1.10%) |
Dec 04, 2019 | 3.510 | 3.710 | 3.510 | 3.620 | 29,646 | +0.05(+1.40%) |
Dec 03, 2019 | 3.470 | 3.670 | 3.470 | 3.570 | 45,286 | +0.09(+2.59%) |
Dec 02, 2019 | 3.430 | 3.520 | 3.370 | 3.480 | 28,142 | +0.00(+0.00%) |
Nov 29, 2019 | 3.440 | 3.550 | 3.410 | 3.480 | 46,600 | +0.01(+0.29%) |
Nov 27, 2019 | 3.500 | 3.500 | 3.410 | 3.470 | 31,800 | +0.07(+2.06%) |
Nov 26, 2019 | 3.320 | 3.500 | 3.300 | 3.400 | 102,477 | +0.04(+1.19%) |
Nov 25, 2019 | 3.400 | 3.550 | 3.320 | 3.360 | 60,920 | -0.02(-0.59%) |
Nov 22, 2019 | 3.400 | 3.430 | 3.290 | 3.380 | 26,500 | +0.06(+1.81%) |
Nov 21, 2019 | 3.350 | 3.413 | 3.260 | 3.320 | 33,418 | +0.01(+0.30%) |
Nov 20, 2019 | 3.290 | 3.450 | 3.250 | 3.310 | 37,080 | +0.02(+0.61%) |
Nov 19, 2019 | 3.300 | 3.400 | 3.240 | 3.290 | 43,306 | +0.01(+0.30%) |
Nov 18, 2019 | 3.280 | 3.325 | 3.170 | 3.280 | 16,680 | -0.05(-1.50%) |
Nov 15, 2019 | 3.170 | 3.340 | 3.159 | 3.330 | 40,700 | +0.20(+6.39%) |
Nov 14, 2019 | 3.400 | 3.400 | 3.080 | 3.130 | 54,906 | -0.27(-7.94%) |
Nov 13, 2019 | 3.340 | 3.440 | 3.290 | 3.400 | 30,905 | +0.02(+0.59%) |
Nov 12, 2019 | 3.320 | 3.430 | 3.294 | 3.380 | 12,298 | +0.00(+0.00%) |
Nov 11, 2019 | 3.220 | 3.380 | 3.220 | 3.380 | 14,179 | +0.12(+3.68%) |
Nov 08, 2019 | 3.170 | 3.290 | 3.170 | 3.260 | 22,800 | +0.04(+1.24%) |
Nov 07, 2019 | 3.240 | 3.290 | 3.150 | 3.220 | 29,373 | -0.01(-0.31%) |
Nov 06, 2019 | 3.350 | 3.350 | 3.158 | 3.230 | 21,952 | -0.05(-1.52%) |
Nov 05, 2019 | 3.170 | 3.280 | 3.121 | 3.280 | 37,145 | +0.11(+3.47%) |
Nov 04, 2019 | 3.250 | 3.330 | 3.090 | 3.170 | 21,145 | -0.04(-1.25%) |
Nov 01, 2019 | 3.170 | 3.290 | 3.080 | 3.210 | 47,900 | +0.08(+2.56%) |
Oct 31, 2019 | 3.130 | 3.210 | 3.080 | 3.130 | 20,987 | -0.01(-0.32%) |
Oct 30, 2019 | 3.240 | 3.270 | 3.120 | 3.140 | 35,484 | -0.13(-3.98%) |
Oct 29, 2019 | 3.410 | 3.410 | 3.260 | 3.270 | 28,592 | -0.12(-3.54%) |
Oct 28, 2019 | 3.380 | 3.450 | 3.370 | 3.390 | 12,229 | +0.01(+0.30%) |
Oct 25, 2019 | 3.310 | 3.460 | 3.300 | 3.380 | 28,400 | +0.03(+0.90%) |
Oct 24, 2019 | 3.320 | 3.415 | 3.280 | 3.350 | 21,185 | +0.01(+0.30%) |
Oct 23, 2019 | 3.380 | 3.470 | 3.137 | 3.340 | 28,157 | -0.04(-1.18%) |
Oct 22, 2019 | 3.140 | 3.470 | 3.137 | 3.380 | 74,975 | +0.24(+7.64%) |
Oct 21, 2019 | 3.050 | 3.200 | 3.030 | 3.140 | 41,672 | +0.14(+4.67%) |
Oct 18, 2019 | 3.240 | 3.320 | 2.960 | 3.000 | 52,000 | -0.06(-1.96%) |
Oct 17, 2019 | 3.220 | 3.270 | 3.030 | 3.060 | 64,739 | -0.15(-4.67%) |
Oct 16, 2019 | 3.050 | 3.300 | 3.050 | 3.210 | 40,397 | +0.13(+4.22%) |
Oct 15, 2019 | 2.930 | 3.370 | 2.900 | 3.080 | 62,534 | +0.20(+6.94%) |
Oct 14, 2019 | 2.990 | 3.000 | 2.830 | 2.880 | 21,696 | -0.07(-2.37%) |
Oct 11, 2019 | 2.960 | 3.090 | 2.910 | 2.950 | 29,900 | +0.06(+2.08%) |
Oct 10, 2019 | 2.880 | 2.928 | 2.830 | 2.890 | 10,716 | +0.04(+1.40%) |
Oct 09, 2019 | 2.940 | 2.940 | 2.830 | 2.850 | 31,852 | -0.02(-0.70%) |
Oct 08, 2019 | 2.850 | 3.020 | 2.830 | 2.870 | 25,221 | -0.05(-1.71%) |
Oct 07, 2019 | 2.990 | 3.080 | 2.800 | 2.920 | 70,121 | -0.10(-3.31%) |
Oct 04, 2019 | 2.950 | 3.090 | 2.930 | 3.020 | 11,900 | +0.07(+2.37%) |
Oct 03, 2019 | 2.930 | 3.010 | 2.780 | 2.950 | 30,679 | +0.06(+2.08%) |
Oct 02, 2019 | 2.900 | 2.980 | 2.767 | 2.890 | 36,961 | -0.03(-1.03%) |