Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.010 | 4.016 | 3.991 | 3.997 | 4,819,552 | -0.02(-0.62%) |
Dec 30, 2019 | 4.010 | 4.028 | 3.992 | 4.022 | 3,997,366 | +0.02(+0.46%) |
Dec 27, 2019 | 4.022 | 4.028 | 3.992 | 4.004 | 4,651,666 | -0.02(-0.61%) |
Dec 26, 2019 | 4.065 | 4.065 | 4.016 | 4.028 | 3,909,658 | -0.02(-0.46%) |
Dec 24, 2019 | 4.059 | 4.065 | 4.041 | 4.047 | 1,185,801 | +0.00(+0.00%) |
Dec 23, 2019 | 4.090 | 4.102 | 4.035 | 4.047 | 3,857,595 | -0.04(-1.05%) |
Dec 20, 2019 | 4.102 | 4.115 | 4.090 | 4.090 | 5,731,131 | -0.01(-0.15%) |
Dec 19, 2019 | 4.102 | 4.115 | 4.090 | 4.096 | 2,355,482 | +0.00(+0.00%) |
Dec 18, 2019 | 4.115 | 4.145 | 4.096 | 4.096 | 2,622,504 | -0.02(-0.60%) |
Dec 17, 2019 | 4.102 | 4.151 | 4.090 | 4.121 | 4,705,025 | +0.02(+0.60%) |
Dec 16, 2019 | 4.059 | 4.108 | 4.053 | 4.096 | 5,633,488 | +0.04(+0.91%) |
Dec 13, 2019 | 4.028 | 4.065 | 4.028 | 4.059 | 3,039,867 | +0.02(+0.61%) |
Dec 12, 2019 | 4.041 | 4.053 | 4.022 | 4.035 | 2,312,863 | +0.01(+0.15%) |
Dec 11, 2019 | 4.016 | 4.028 | 4.010 | 4.028 | 2,127,417 | +0.02(+0.46%) |
Dec 10, 2019 | 4.022 | 4.028 | 4.004 | 4.010 | 2,340,213 | -0.01(-0.15%) |
Dec 09, 2019 | 3.998 | 4.022 | 3.992 | 4.016 | 1,647,573 | +0.01(+0.15%) |
Dec 06, 2019 | 4.016 | 4.028 | 4.004 | 4.010 | 1,586,434 | +0.01(+0.15%) |
Dec 05, 2019 | 4.022 | 4.022 | 3.998 | 4.004 | 1,210,599 | -0.01(-0.15%) |
Dec 04, 2019 | 3.998 | 4.028 | 3.992 | 4.010 | 1,835,671 | +0.01(+0.31%) |
Dec 03, 2019 | 3.985 | 3.998 | 3.979 | 3.998 | 1,675,562 | +0.00(+0.00%) |
Dec 02, 2019 | 4.016 | 4.016 | 3.979 | 3.998 | 2,528,426 | -0.01(-0.31%) |
Nov 29, 2019 | 3.998 | 4.010 | 3.979 | 4.010 | 1,499,446 | +0.00(+0.00%) |
Nov 27, 2019 | 4.010 | 4.016 | 3.973 | 4.010 | 2,245,430 | +0.00(+0.00%) |
Nov 26, 2019 | 3.979 | 4.016 | 3.973 | 4.010 | 3,490,583 | +0.02(+0.61%) |
Nov 25, 2019 | 3.961 | 3.992 | 3.961 | 3.986 | 2,757,637 | +0.02(+0.62%) |
Nov 22, 2019 | 3.955 | 3.967 | 3.949 | 3.961 | 2,360,774 | +0.01(+0.15%) |
Nov 21, 2019 | 3.949 | 3.961 | 3.937 | 3.955 | 2,052,946 | +0.03(+0.78%) |
Nov 20, 2019 | 3.961 | 3.961 | 3.925 | 3.925 | 2,942,167 | -0.03(-0.77%) |
Nov 19, 2019 | 3.955 | 3.961 | 3.937 | 3.955 | 2,427,262 | -0.01(-0.15%) |
Nov 18, 2019 | 3.937 | 3.967 | 3.931 | 3.961 | 3,728,323 | +0.02(+0.62%) |
Nov 15, 2019 | 3.961 | 3.961 | 3.925 | 3.937 | 2,665,818 | -0.02(-0.46%) |
Nov 14, 2019 | 3.949 | 3.961 | 3.943 | 3.955 | 1,532,704 | +0.01(+0.15%) |
Nov 13, 2019 | 3.961 | 3.961 | 3.943 | 3.949 | 2,108,245 | -0.02(-0.61%) |
Nov 12, 2019 | 3.961 | 3.973 | 3.949 | 3.973 | 3,027,352 | +0.01(+0.31%) |
Nov 11, 2019 | 3.955 | 3.964 | 3.943 | 3.961 | 1,827,731 | +0.01(+0.15%) |
Nov 08, 2019 | 3.888 | 3.958 | 3.870 | 3.955 | 3,275,580 | +0.07(+1.88%) |
Nov 07, 2019 | 3.912 | 3.986 | 3.864 | 3.882 | 4,355,184 | -0.05(-1.24%) |
Nov 06, 2019 | 3.900 | 3.937 | 3.894 | 3.931 | 2,585,770 | +0.02(+0.62%) |
Nov 05, 2019 | 3.906 | 3.912 | 3.876 | 3.906 | 2,459,227 | +0.01(+0.16%) |
Nov 04, 2019 | 3.919 | 3.931 | 3.894 | 3.900 | 3,490,517 | -0.02(-0.47%) |
Nov 01, 2019 | 3.931 | 3.943 | 3.912 | 3.919 | 2,720,461 | -0.01(-0.16%) |
Oct 31, 2019 | 3.949 | 3.949 | 3.900 | 3.925 | 2,811,753 | -0.01(-0.31%) |
Oct 30, 2019 | 3.955 | 3.967 | 3.931 | 3.937 | 1,987,146 | -0.02(-0.46%) |
Oct 29, 2019 | 3.961 | 3.973 | 3.949 | 3.955 | 1,822,780 | -0.01(-0.15%) |
Oct 28, 2019 | 3.961 | 3.973 | 3.955 | 3.961 | 1,329,342 | +0.01(+0.31%) |
Oct 25, 2019 | 3.925 | 3.973 | 3.913 | 3.949 | 2,060,823 | -0.01(-0.15%) |
Oct 24, 2019 | 3.979 | 3.979 | 3.925 | 3.955 | 2,082,643 | -0.02(-0.46%) |
Oct 23, 2019 | 3.979 | 3.979 | 3.949 | 3.973 | 1,872,318 | -0.01(-0.15%) |
Oct 22, 2019 | 3.979 | 3.997 | 3.967 | 3.979 | 1,815,945 | +0.01(+0.30%) |
Oct 21, 2019 | 3.955 | 3.979 | 3.949 | 3.967 | 1,641,058 | +0.02(+0.54%) |
Oct 18, 2019 | 3.931 | 3.961 | 3.925 | 3.946 | 1,365,436 | +0.02(+0.54%) |
Oct 17, 2019 | 3.919 | 3.937 | 3.907 | 3.925 | 1,758,050 | +0.01(+0.15%) |
Oct 16, 2019 | 3.943 | 3.949 | 3.913 | 3.919 | 1,510,187 | -0.02(-0.46%) |
Oct 15, 2019 | 3.907 | 3.961 | 3.907 | 3.937 | 1,693,750 | +0.03(+0.77%) |
Oct 14, 2019 | 3.907 | 3.913 | 3.883 | 3.907 | 1,256,408 | +0.00(+0.00%) |
Oct 11, 2019 | 3.943 | 3.955 | 3.907 | 3.907 | 2,113,652 | -0.01(-0.31%) |
Oct 10, 2019 | 3.913 | 3.931 | 3.901 | 3.919 | 1,855,787 | +0.02(+0.46%) |
Oct 09, 2019 | 3.895 | 3.925 | 3.877 | 3.901 | 1,885,850 | +0.02(+0.62%) |
Oct 08, 2019 | 3.913 | 3.919 | 3.865 | 3.877 | 2,050,873 | -0.05(-1.23%) |
Oct 07, 2019 | 3.895 | 3.937 | 3.889 | 3.925 | 1,837,602 | +0.03(+0.78%) |
Oct 04, 2019 | 3.877 | 3.907 | 3.877 | 3.895 | 1,243,714 | +0.02(+0.62%) |
Oct 03, 2019 | 3.871 | 3.901 | 3.840 | 3.871 | 2,923,792 | -0.01(-0.31%) |
Oct 02, 2019 | 3.919 | 3.919 | 3.859 | 3.883 | 3,518,966 | -0.04(-0.92%) |