Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.660 | 3.710 | 3.660 | 3.690 | 12,300 | +0.01(+0.27%) |
Dec 30, 2019 | 3.675 | 3.710 | 3.670 | 3.680 | 43,227 | +0.03(+0.81%) |
Dec 27, 2019 | 3.668 | 3.676 | 3.650 | 3.651 | 62,500 | -0.03(-0.80%) |
Dec 26, 2019 | 3.650 | 3.690 | 3.650 | 3.680 | 19,628 | +0.03(+0.82%) |
Dec 24, 2019 | 3.605 | 3.650 | 3.605 | 3.650 | 9,200 | +0.02(+0.41%) |
Dec 23, 2019 | 3.630 | 3.650 | 3.610 | 3.635 | 170,195 | +0.04(+1.25%) |
Dec 20, 2019 | 3.630 | 3.630 | 3.580 | 3.590 | 75,400 | -0.02(-0.55%) |
Dec 19, 2019 | 3.600 | 3.638 | 3.590 | 3.610 | 45,313 | +0.03(+0.84%) |
Dec 18, 2019 | 3.580 | 3.632 | 3.560 | 3.580 | 25,303 | -0.04(-1.24%) |
Dec 17, 2019 | 3.630 | 3.650 | 3.610 | 3.625 | 29,461 | +0.00(+0.14%) |
Dec 16, 2019 | 3.660 | 3.668 | 3.610 | 3.620 | 78,061 | +0.04(+0.98%) |
Dec 13, 2019 | 3.570 | 3.616 | 3.530 | 3.585 | 17,900 | +0.02(+0.42%) |
Dec 12, 2019 | 3.495 | 3.580 | 3.495 | 3.570 | 83,006 | +0.12(+3.48%) |
Dec 11, 2019 | 3.440 | 3.466 | 3.430 | 3.450 | 34,640 | -0.01(-0.29%) |
Dec 10, 2019 | 3.460 | 3.473 | 3.430 | 3.460 | 135,294 | -0.01(-0.29%) |
Dec 09, 2019 | 3.490 | 3.526 | 3.460 | 3.470 | 150,021 | +0.07(+2.06%) |
Dec 06, 2019 | 3.420 | 3.440 | 3.390 | 3.400 | 30,000 | -0.04(-1.31%) |
Dec 05, 2019 | 3.460 | 3.460 | 3.400 | 3.445 | 56,876 | -0.01(-0.14%) |
Dec 04, 2019 | 3.460 | 3.511 | 3.445 | 3.450 | 125,839 | +0.03(+0.88%) |
Dec 03, 2019 | 3.400 | 3.444 | 3.380 | 3.420 | 169,981 | +0.01(+0.29%) |
Dec 02, 2019 | 3.460 | 3.460 | 3.400 | 3.410 | 32,746 | -0.11(-3.10%) |
Nov 29, 2019 | 3.530 | 3.530 | 3.500 | 3.519 | 8,400 | -0.11(-3.06%) |
Nov 27, 2019 | 3.580 | 3.690 | 3.580 | 3.630 | 110,400 | +0.12(+3.42%) |
Nov 26, 2019 | 3.502 | 3.560 | 3.500 | 3.510 | 235,033 | -0.05(-1.27%) |
Nov 25, 2019 | 3.540 | 3.590 | 3.530 | 3.555 | 32,160 | +0.00(+0.00%) |
Nov 22, 2019 | 3.590 | 3.590 | 3.550 | 3.555 | 48,200 | -0.01(-0.42%) |
Nov 21, 2019 | 3.514 | 3.570 | 3.514 | 3.570 | 18,136 | +0.06(+1.71%) |
Nov 20, 2019 | 3.555 | 3.555 | 3.510 | 3.510 | 16,772 | -0.08(-2.23%) |
Nov 19, 2019 | 3.620 | 3.620 | 3.590 | 3.590 | 29,932 | -0.04(-0.99%) |
Nov 18, 2019 | 3.574 | 3.630 | 3.574 | 3.626 | 9,799 | -0.07(-1.87%) |
Nov 15, 2019 | 3.722 | 3.722 | 3.690 | 3.695 | 13,200 | +0.02(+0.68%) |
Nov 14, 2019 | 3.683 | 3.690 | 3.660 | 3.670 | 16,742 | -0.05(-1.34%) |
Nov 13, 2019 | 3.745 | 3.745 | 3.710 | 3.720 | 35,229 | -0.01(-0.40%) |
Nov 12, 2019 | 3.760 | 3.770 | 3.720 | 3.735 | 6,535 | -0.06(-1.45%) |
Nov 11, 2019 | 3.780 | 3.800 | 3.780 | 3.790 | 31,421 | -0.07(-1.81%) |
Nov 08, 2019 | 3.850 | 3.870 | 3.820 | 3.860 | 16,600 | -0.02(-0.39%) |
Nov 07, 2019 | 3.900 | 3.910 | 3.866 | 3.875 | 10,038 | +0.04(+1.04%) |
Nov 06, 2019 | 3.850 | 3.860 | 3.810 | 3.835 | 18,128 | +0.02(+0.39%) |
Nov 05, 2019 | 3.834 | 3.840 | 3.800 | 3.820 | 19,206 | +0.02(+0.53%) |
Nov 04, 2019 | 3.805 | 3.815 | 3.780 | 3.800 | 118,468 | +0.14(+3.83%) |
Nov 01, 2019 | 3.600 | 3.690 | 3.600 | 3.660 | 29,700 | +0.16(+4.57%) |
Oct 31, 2019 | 3.530 | 3.530 | 3.485 | 3.500 | 42,741 | -0.12(-3.31%) |
Oct 30, 2019 | 3.568 | 3.620 | 3.540 | 3.620 | 40,969 | +0.00(+0.00%) |
Oct 29, 2019 | 3.594 | 3.650 | 3.594 | 3.620 | 18,355 | +0.04(+1.26%) |
Oct 28, 2019 | 3.565 | 3.598 | 3.565 | 3.575 | 35,591 | +0.02(+0.42%) |
Oct 25, 2019 | 3.534 | 3.640 | 3.524 | 3.560 | 11,500 | -0.11(-3.00%) |
Oct 24, 2019 | 3.680 | 3.690 | 3.610 | 3.670 | 43,912 | -0.02(-0.54%) |
Oct 23, 2019 | 3.688 | 3.690 | 3.646 | 3.690 | 56,777 | +0.14(+3.94%) |
Oct 22, 2019 | 3.550 | 3.650 | 3.530 | 3.550 | 55,260 | -0.07(-1.93%) |
Oct 21, 2019 | 3.630 | 3.740 | 3.620 | 3.620 | 41,975 | +0.10(+2.84%) |
Oct 18, 2019 | 3.510 | 3.530 | 3.498 | 3.520 | 33,800 | +0.08(+2.33%) |
Oct 17, 2019 | 3.465 | 3.490 | 3.440 | 3.440 | 22,434 | -0.01(-0.29%) |
Oct 16, 2019 | 3.410 | 3.450 | 3.410 | 3.450 | 34,455 | +0.00(+0.00%) |
Oct 15, 2019 | 3.400 | 3.490 | 3.400 | 3.450 | 24,075 | +0.05(+1.47%) |
Oct 14, 2019 | 3.382 | 3.500 | 3.380 | 3.400 | 50,427 | -0.07(-2.09%) |
Oct 11, 2019 | 3.455 | 3.480 | 3.440 | 3.473 | 14,900 | +0.03(+0.94%) |
Oct 10, 2019 | 3.420 | 3.470 | 3.420 | 3.440 | 46,435 | +0.06(+1.62%) |
Oct 09, 2019 | 3.380 | 3.420 | 3.360 | 3.385 | 24,353 | +0.05(+1.65%) |
Oct 08, 2019 | 3.310 | 3.330 | 3.290 | 3.330 | 57,110 | -0.04(-1.19%) |
Oct 07, 2019 | 3.390 | 3.402 | 3.360 | 3.370 | 39,500 | +0.04(+1.05%) |
Oct 04, 2019 | 3.320 | 3.340 | 3.270 | 3.335 | 36,000 | +0.04(+1.37%) |
Oct 03, 2019 | 3.280 | 3.300 | 3.220 | 3.290 | 36,865 | -0.03(-0.98%) |
Oct 02, 2019 | 3.350 | 3.420 | 3.308 | 3.322 | 27,074 | -0.08(-2.28%) |