Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.941 | 3.974 | 3.892 | 3.908 | 13,395,588 | -0.02(-0.42%) |
Dec 30, 2019 | 3.809 | 3.925 | 3.801 | 3.925 | 12,355,468 | +0.12(+3.03%) |
Dec 27, 2019 | 3.851 | 3.867 | 3.801 | 3.809 | 10,486,019 | -0.04(-1.07%) |
Dec 26, 2019 | 3.851 | 3.925 | 3.834 | 3.851 | 11,217,115 | +0.04(+1.08%) |
Dec 24, 2019 | 3.686 | 3.809 | 3.671 | 3.809 | 9,725,488 | +0.14(+3.82%) |
Dec 23, 2019 | 3.546 | 3.678 | 3.537 | 3.669 | 10,825,583 | +0.16(+4.46%) |
Dec 20, 2019 | 3.513 | 3.587 | 3.504 | 3.513 | 18,266,580 | -0.04(-1.16%) |
Dec 19, 2019 | 3.529 | 3.579 | 3.480 | 3.554 | 23,852,492 | +0.02(+0.47%) |
Dec 18, 2019 | 3.471 | 3.537 | 3.438 | 3.537 | 14,171,300 | +0.07(+1.90%) |
Dec 17, 2019 | 3.546 | 3.546 | 3.471 | 3.471 | 15,123,462 | -0.06(-1.64%) |
Dec 16, 2019 | 3.587 | 3.620 | 3.513 | 3.529 | 14,063,888 | -0.05(-1.38%) |
Dec 13, 2019 | 3.579 | 3.653 | 3.570 | 3.579 | 14,995,239 | -0.02(-0.46%) |
Dec 12, 2019 | 3.694 | 3.727 | 3.579 | 3.595 | 12,325,587 | -0.05(-1.36%) |
Dec 11, 2019 | 3.537 | 3.653 | 3.521 | 3.645 | 11,945,342 | +0.12(+3.51%) |
Dec 10, 2019 | 3.537 | 3.554 | 3.488 | 3.521 | 7,312,911 | +0.02(+0.47%) |
Dec 09, 2019 | 3.579 | 3.579 | 3.488 | 3.504 | 8,619,472 | -0.02(-0.47%) |
Dec 06, 2019 | 3.587 | 3.595 | 3.521 | 3.521 | 12,356,119 | -0.14(-3.83%) |
Dec 05, 2019 | 3.595 | 3.686 | 3.595 | 3.661 | 9,415,145 | +0.06(+1.60%) |
Dec 04, 2019 | 3.760 | 3.768 | 3.603 | 3.603 | 11,012,229 | -0.15(-3.96%) |
Dec 03, 2019 | 3.645 | 3.760 | 3.645 | 3.752 | 23,349,020 | +0.15(+4.12%) |
Dec 02, 2019 | 3.546 | 3.620 | 3.521 | 3.603 | 8,638,915 | +0.03(+0.92%) |
Nov 29, 2019 | 3.504 | 3.595 | 3.471 | 3.570 | 8,373,364 | +0.07(+2.12%) |
Nov 27, 2019 | 3.504 | 3.533 | 3.463 | 3.496 | 10,828,992 | -0.04(-1.17%) |
Nov 26, 2019 | 3.463 | 3.554 | 3.459 | 3.537 | 14,690,144 | +0.08(+2.39%) |
Nov 25, 2019 | 3.488 | 3.537 | 3.455 | 3.455 | 11,953,711 | -0.05(-1.41%) |
Nov 22, 2019 | 3.587 | 3.591 | 3.496 | 3.504 | 9,016,378 | -0.04(-1.16%) |
Nov 21, 2019 | 3.595 | 3.653 | 3.529 | 3.546 | 17,502,598 | -0.07(-2.05%) |
Nov 20, 2019 | 3.529 | 3.620 | 3.521 | 3.620 | 11,864,588 | +0.10(+2.81%) |
Nov 19, 2019 | 3.496 | 3.579 | 3.488 | 3.521 | 12,478,660 | +0.00(+0.00%) |
Nov 18, 2019 | 3.455 | 3.546 | 3.455 | 3.521 | 12,046,557 | +0.05(+1.43%) |
Nov 15, 2019 | 3.496 | 3.546 | 3.463 | 3.471 | 10,552,479 | -0.05(-1.41%) |
Nov 14, 2019 | 3.562 | 3.562 | 3.463 | 3.521 | 19,478,096 | +0.00(+0.00%) |
Nov 13, 2019 | 3.595 | 3.628 | 3.513 | 3.521 | 19,265,776 | -0.02(-0.47%) |
Nov 12, 2019 | 3.414 | 3.554 | 3.372 | 3.537 | 23,801,360 | +0.13(+3.87%) |
Nov 11, 2019 | 3.430 | 3.496 | 3.405 | 3.405 | 14,167,959 | -0.03(-0.96%) |
Nov 08, 2019 | 3.397 | 3.537 | 3.381 | 3.438 | 16,157,806 | -0.06(-1.65%) |
Nov 07, 2019 | 3.809 | 3.834 | 3.356 | 3.496 | 37,051,900 | -0.47(-11.85%) |
Nov 06, 2019 | 3.974 | 4.007 | 3.900 | 3.966 | 20,628,552 | +0.02(+0.63%) |
Nov 05, 2019 | 3.875 | 3.966 | 3.801 | 3.941 | 22,238,694 | +0.00(+0.00%) |
Nov 04, 2019 | 3.966 | 3.999 | 3.925 | 3.941 | 12,807,782 | -0.05(-1.24%) |
Nov 01, 2019 | 3.974 | 4.016 | 3.908 | 3.991 | 13,184,687 | -0.01(-0.21%) |
Oct 31, 2019 | 3.999 | 4.106 | 3.958 | 3.999 | 19,928,998 | +0.04(+1.04%) |
Oct 30, 2019 | 3.933 | 3.995 | 3.847 | 3.958 | 15,621,211 | +0.02(+0.63%) |
Oct 29, 2019 | 3.842 | 3.966 | 3.826 | 3.933 | 10,892,026 | +0.06(+1.49%) |
Oct 28, 2019 | 3.908 | 3.933 | 3.818 | 3.875 | 12,239,262 | -0.10(-2.49%) |
Oct 25, 2019 | 3.958 | 4.057 | 3.917 | 3.974 | 15,180,915 | +0.07(+1.69%) |
Oct 24, 2019 | 3.826 | 3.917 | 3.809 | 3.908 | 12,166,678 | +0.11(+2.82%) |
Oct 23, 2019 | 3.834 | 3.859 | 3.785 | 3.801 | 11,406,944 | +0.01(+0.22%) |
Oct 22, 2019 | 3.785 | 3.809 | 3.678 | 3.793 | 12,013,293 | +0.06(+1.55%) |
Oct 21, 2019 | 3.867 | 3.884 | 3.727 | 3.735 | 10,344,380 | -0.11(-2.79%) |
Oct 18, 2019 | 3.875 | 3.917 | 3.785 | 3.842 | 8,688,201 | -0.02(-0.64%) |
Oct 17, 2019 | 3.818 | 3.933 | 3.785 | 3.867 | 8,823,054 | +0.05(+1.30%) |
Oct 16, 2019 | 3.760 | 3.826 | 3.727 | 3.818 | 9,646,027 | +0.10(+2.66%) |
Oct 15, 2019 | 3.793 | 3.826 | 3.711 | 3.719 | 14,004,141 | -0.12(-3.22%) |
Oct 14, 2019 | 3.793 | 3.908 | 3.785 | 3.842 | 6,936,072 | +0.05(+1.30%) |
Oct 11, 2019 | 3.884 | 3.917 | 3.776 | 3.793 | 16,803,124 | -0.12(-3.16%) |
Oct 10, 2019 | 3.966 | 3.983 | 3.801 | 3.917 | 20,654,110 | -0.04(-1.04%) |
Oct 09, 2019 | 3.999 | 4.032 | 3.941 | 3.958 | 14,120,418 | -0.07(-1.64%) |
Oct 08, 2019 | 4.049 | 4.065 | 3.983 | 4.024 | 18,491,284 | +0.06(+1.46%) |
Oct 07, 2019 | 3.991 | 4.049 | 3.958 | 3.966 | 8,495,078 | -0.05(-1.23%) |
Oct 04, 2019 | 3.958 | 4.049 | 3.941 | 4.016 | 10,716,810 | +0.07(+1.67%) |
Oct 03, 2019 | 3.983 | 4.123 | 3.950 | 3.950 | 22,220,334 | -0.05(-1.24%) |
Oct 02, 2019 | 3.974 | 4.024 | 3.908 | 3.999 | 17,873,794 | +0.10(+2.54%) |