Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.860 | 3.930 | 3.825 | 3.880 | 820,400 | +0.02(+0.52%) |
Dec 30, 2019 | 3.820 | 3.930 | 3.765 | 3.860 | 767,168 | +0.00(+0.00%) |
Dec 27, 2019 | 3.860 | 4.040 | 3.850 | 3.860 | 799,600 | -0.06(-1.53%) |
Dec 26, 2019 | 3.820 | 3.940 | 3.820 | 3.920 | 632,386 | +0.06(+1.55%) |
Dec 24, 2019 | 3.820 | 3.910 | 3.800 | 3.860 | 361,100 | +0.01(+0.26%) |
Dec 23, 2019 | 3.680 | 3.920 | 3.680 | 3.850 | 1,089,148 | +0.20(+5.48%) |
Dec 20, 2019 | 3.950 | 3.970 | 3.558 | 3.650 | 3,401,800 | -0.31(-7.71%) |
Dec 19, 2019 | 3.880 | 4.040 | 3.850 | 3.955 | 1,224,402 | +0.06(+1.41%) |
Dec 18, 2019 | 3.760 | 3.980 | 3.760 | 3.900 | 755,024 | +0.11(+2.90%) |
Dec 17, 2019 | 3.660 | 3.910 | 3.650 | 3.790 | 783,613 | +0.10(+2.71%) |
Dec 16, 2019 | 3.420 | 3.800 | 3.420 | 3.690 | 1,210,359 | +0.25(+7.27%) |
Dec 13, 2019 | 3.570 | 3.630 | 3.415 | 3.440 | 797,300 | -0.13(-3.64%) |
Dec 12, 2019 | 3.660 | 3.720 | 3.540 | 3.570 | 792,784 | -0.10(-2.72%) |
Dec 11, 2019 | 3.650 | 3.720 | 3.590 | 3.670 | 587,516 | -0.01(-0.27%) |
Dec 10, 2019 | 3.760 | 3.810 | 3.630 | 3.680 | 776,531 | -0.09(-2.39%) |
Dec 09, 2019 | 3.860 | 3.950 | 3.740 | 3.770 | 537,525 | -0.10(-2.46%) |
Dec 06, 2019 | 3.840 | 3.950 | 3.820 | 3.865 | 475,800 | +0.08(+1.98%) |
Dec 05, 2019 | 3.820 | 3.920 | 3.730 | 3.790 | 591,687 | +0.01(+0.26%) |
Dec 04, 2019 | 3.820 | 3.905 | 3.755 | 3.780 | 899,581 | +0.03(+0.80%) |
Dec 03, 2019 | 3.590 | 3.810 | 3.550 | 3.750 | 655,094 | +0.10(+2.74%) |
Dec 02, 2019 | 3.710 | 3.750 | 3.455 | 3.650 | 922,017 | +0.02(+0.55%) |
Nov 29, 2019 | 3.850 | 3.870 | 3.600 | 3.630 | 464,400 | -0.20(-5.22%) |
Nov 27, 2019 | 4.040 | 4.070 | 3.780 | 3.830 | 1,013,000 | -0.20(-4.96%) |
Nov 26, 2019 | 4.110 | 4.200 | 4.030 | 4.030 | 854,041 | -0.08(-2.07%) |
Nov 25, 2019 | 4.090 | 4.200 | 4.040 | 4.115 | 604,921 | +0.04(+0.86%) |
Nov 22, 2019 | 4.100 | 4.180 | 3.920 | 4.080 | 771,100 | +0.11(+2.77%) |
Nov 21, 2019 | 3.890 | 4.050 | 3.820 | 3.970 | 665,307 | +0.08(+1.93%) |
Nov 20, 2019 | 3.860 | 3.920 | 3.780 | 3.895 | 638,515 | -0.02(-0.64%) |
Nov 19, 2019 | 4.110 | 4.120 | 3.840 | 3.920 | 945,538 | -0.23(-5.54%) |
Nov 18, 2019 | 4.200 | 4.218 | 4.080 | 4.150 | 606,613 | -0.04(-0.95%) |
Nov 15, 2019 | 4.340 | 4.353 | 4.130 | 4.190 | 715,600 | -0.13(-3.01%) |
Nov 14, 2019 | 4.270 | 4.350 | 4.270 | 4.320 | 561,169 | +0.04(+0.93%) |
Nov 13, 2019 | 4.190 | 4.370 | 4.165 | 4.280 | 530,656 | +0.03(+0.71%) |
Nov 12, 2019 | 4.170 | 4.410 | 4.150 | 4.250 | 794,601 | +0.01(+0.24%) |
Nov 11, 2019 | 4.120 | 4.250 | 4.100 | 4.240 | 427,987 | +0.04(+0.95%) |
Nov 08, 2019 | 4.390 | 4.390 | 4.150 | 4.200 | 660,300 | -0.18(-4.11%) |
Nov 07, 2019 | 4.320 | 4.560 | 4.195 | 4.380 | 1,092,101 | +0.08(+1.86%) |
Nov 06, 2019 | 4.230 | 4.360 | 4.090 | 4.300 | 1,022,914 | +0.00(+0.12%) |
Nov 05, 2019 | 4.030 | 4.300 | 3.990 | 4.295 | 1,542,342 | +0.30(+7.64%) |
Nov 04, 2019 | 3.870 | 4.060 | 3.800 | 3.990 | 1,683,657 | +0.20(+5.28%) |
Nov 01, 2019 | 4.050 | 4.050 | 3.685 | 3.790 | 1,212,300 | -0.21(-5.25%) |
Oct 31, 2019 | 3.610 | 4.010 | 3.480 | 4.000 | 2,635,665 | +0.58(+16.96%) |
Oct 30, 2019 | 3.450 | 3.495 | 3.290 | 3.420 | 1,166,292 | -0.05(-1.44%) |
Oct 29, 2019 | 3.590 | 3.615 | 3.450 | 3.470 | 705,881 | -0.12(-3.34%) |
Oct 28, 2019 | 3.530 | 3.670 | 3.530 | 3.590 | 754,648 | +0.05(+1.41%) |
Oct 25, 2019 | 3.520 | 3.600 | 3.460 | 3.540 | 520,500 | -0.01(-0.28%) |
Oct 24, 2019 | 3.630 | 3.640 | 3.510 | 3.550 | 635,720 | -0.07(-1.93%) |
Oct 23, 2019 | 3.590 | 3.640 | 3.490 | 3.620 | 717,673 | +0.01(+0.28%) |
Oct 22, 2019 | 3.490 | 3.630 | 3.430 | 3.610 | 625,926 | +0.10(+2.85%) |
Oct 21, 2019 | 3.450 | 3.631 | 3.450 | 3.510 | 493,710 | +0.04(+1.15%) |
Oct 18, 2019 | 3.440 | 3.520 | 3.400 | 3.470 | 501,900 | +0.02(+0.58%) |
Oct 17, 2019 | 3.400 | 3.470 | 3.350 | 3.450 | 662,237 | +0.05(+1.47%) |
Oct 16, 2019 | 3.460 | 3.540 | 3.360 | 3.400 | 604,478 | -0.10(-2.86%) |
Oct 15, 2019 | 3.300 | 3.671 | 3.270 | 3.500 | 961,902 | +0.17(+5.11%) |
Oct 14, 2019 | 3.410 | 3.440 | 3.240 | 3.330 | 608,077 | -0.10(-3.06%) |
Oct 11, 2019 | 3.420 | 3.590 | 3.400 | 3.435 | 790,600 | +0.08(+2.23%) |
Oct 10, 2019 | 3.350 | 3.430 | 3.280 | 3.360 | 958,938 | -0.03(-0.88%) |
Oct 09, 2019 | 3.680 | 3.690 | 3.370 | 3.390 | 1,210,345 | -0.27(-7.38%) |
Oct 08, 2019 | 3.730 | 3.840 | 3.500 | 3.660 | 1,647,648 | -0.10(-2.66%) |
Oct 07, 2019 | 4.080 | 4.130 | 3.750 | 3.760 | 1,600,482 | -0.32(-7.84%) |
Oct 04, 2019 | 4.470 | 4.520 | 4.000 | 4.080 | 1,663,000 | -0.36(-8.11%) |
Oct 03, 2019 | 4.460 | 4.510 | 4.300 | 4.440 | 936,102 | -0.08(-1.77%) |
Oct 02, 2019 | 4.650 | 4.660 | 4.380 | 4.520 | 913,803 | -0.17(-3.62%) |