Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.160 | 3.215 | 3.020 | 3.090 | 2,638,900 | -0.08(-2.52%) |
Dec 30, 2019 | 3.250 | 3.300 | 3.140 | 3.170 | 890,209 | -0.10(-3.06%) |
Dec 27, 2019 | 3.440 | 3.500 | 3.260 | 3.270 | 1,356,000 | +0.02(+0.62%) |
Dec 26, 2019 | 3.190 | 3.270 | 3.150 | 3.250 | 590,271 | +0.06(+1.88%) |
Dec 24, 2019 | 3.280 | 3.280 | 3.170 | 3.190 | 416,300 | -0.05(-1.54%) |
Dec 23, 2019 | 3.320 | 3.380 | 3.120 | 3.240 | 1,114,651 | -0.10(-2.99%) |
Dec 20, 2019 | 3.260 | 3.400 | 3.060 | 3.340 | 4,232,700 | +0.10(+3.09%) |
Dec 19, 2019 | 3.370 | 3.400 | 3.240 | 3.240 | 887,251 | -0.13(-3.86%) |
Dec 18, 2019 | 3.420 | 3.480 | 3.300 | 3.370 | 781,520 | -0.07(-2.03%) |
Dec 17, 2019 | 3.400 | 3.600 | 3.240 | 3.440 | 1,291,056 | +0.08(+2.38%) |
Dec 16, 2019 | 3.290 | 3.400 | 3.240 | 3.360 | 920,293 | +0.10(+3.07%) |
Dec 13, 2019 | 3.520 | 3.590 | 3.212 | 3.260 | 1,415,900 | -0.24(-6.72%) |
Dec 12, 2019 | 3.610 | 3.650 | 3.270 | 3.495 | 2,743,901 | +0.25(+7.87%) |
Dec 11, 2019 | 3.360 | 3.420 | 3.210 | 3.240 | 1,067,088 | -0.10(-2.99%) |
Dec 10, 2019 | 3.100 | 3.390 | 3.090 | 3.340 | 1,172,132 | +0.19(+6.03%) |
Dec 09, 2019 | 3.210 | 3.300 | 3.010 | 3.150 | 1,246,051 | -0.09(-2.78%) |
Dec 06, 2019 | 3.480 | 3.500 | 3.210 | 3.240 | 1,617,900 | -0.16(-4.71%) |
Dec 05, 2019 | 3.710 | 3.770 | 3.340 | 3.400 | 1,864,151 | -0.25(-6.85%) |
Dec 04, 2019 | 3.960 | 4.040 | 3.630 | 3.650 | 1,365,492 | -0.29(-7.36%) |
Dec 03, 2019 | 3.810 | 3.970 | 3.700 | 3.940 | 1,060,032 | +0.04(+1.03%) |
Dec 02, 2019 | 4.000 | 4.060 | 3.865 | 3.900 | 614,061 | -0.12(-2.99%) |
Nov 29, 2019 | 4.000 | 4.065 | 3.910 | 4.020 | 487,100 | +0.02(+0.50%) |
Nov 27, 2019 | 4.000 | 4.040 | 3.840 | 4.000 | 807,200 | +0.06(+1.52%) |
Nov 26, 2019 | 3.940 | 4.040 | 3.780 | 3.940 | 1,371,130 | +0.04(+1.03%) |
Nov 25, 2019 | 3.750 | 3.990 | 3.700 | 3.900 | 1,156,677 | +0.15(+4.00%) |
Nov 22, 2019 | 3.740 | 3.870 | 3.660 | 3.750 | 1,028,400 | +0.03(+0.81%) |
Nov 21, 2019 | 3.790 | 3.790 | 3.620 | 3.720 | 717,353 | -0.05(-1.33%) |
Nov 20, 2019 | 3.680 | 3.850 | 3.680 | 3.770 | 723,062 | +0.06(+1.62%) |
Nov 19, 2019 | 3.720 | 3.910 | 3.675 | 3.710 | 586,998 | -0.05(-1.33%) |
Nov 18, 2019 | 3.900 | 3.950 | 3.740 | 3.760 | 419,855 | -0.10(-2.59%) |
Nov 15, 2019 | 3.890 | 3.920 | 3.500 | 3.860 | 787,600 | -0.03(-0.77%) |
Nov 14, 2019 | 3.670 | 3.930 | 3.620 | 3.890 | 1,013,429 | +0.18(+4.85%) |
Nov 13, 2019 | 4.020 | 4.030 | 3.660 | 3.710 | 1,211,116 | -0.47(-11.24%) |
Nov 12, 2019 | 4.420 | 4.430 | 4.180 | 4.180 | 763,399 | -0.26(-5.86%) |
Nov 11, 2019 | 4.520 | 4.520 | 4.310 | 4.440 | 783,091 | -0.08(-1.77%) |
Nov 08, 2019 | 4.500 | 4.520 | 4.060 | 4.520 | 2,224,500 | +0.54(+13.57%) |
Nov 07, 2019 | 3.990 | 4.160 | 3.850 | 3.980 | 575,492 | +0.02(+0.51%) |
Nov 06, 2019 | 4.120 | 4.180 | 3.930 | 3.960 | 394,882 | -0.22(-5.26%) |
Nov 05, 2019 | 4.050 | 4.340 | 4.050 | 4.180 | 546,879 | +0.16(+3.98%) |
Nov 04, 2019 | 3.660 | 4.030 | 3.633 | 4.020 | 534,766 | +0.39(+10.74%) |
Nov 01, 2019 | 3.330 | 3.640 | 3.292 | 3.630 | 403,800 | +0.31(+9.50%) |
Oct 31, 2019 | 3.430 | 3.450 | 3.280 | 3.315 | 483,568 | -0.10(-3.07%) |
Oct 30, 2019 | 3.700 | 3.730 | 3.410 | 3.420 | 692,569 | -0.28(-7.57%) |
Oct 29, 2019 | 3.690 | 3.780 | 3.610 | 3.700 | 275,993 | +0.01(+0.27%) |
Oct 28, 2019 | 3.680 | 3.770 | 3.670 | 3.690 | 386,109 | +0.00(+0.00%) |
Oct 25, 2019 | 3.700 | 3.805 | 3.652 | 3.690 | 451,400 | -0.02(-0.54%) |
Oct 24, 2019 | 3.660 | 3.770 | 3.540 | 3.710 | 542,023 | -0.02(-0.54%) |
Oct 23, 2019 | 3.660 | 3.780 | 3.660 | 3.730 | 331,992 | +0.02(+0.54%) |
Oct 22, 2019 | 3.790 | 3.835 | 3.660 | 3.710 | 753,745 | -0.09(-2.37%) |
Oct 21, 2019 | 3.580 | 3.860 | 3.580 | 3.800 | 696,620 | +0.19(+5.26%) |
Oct 18, 2019 | 3.770 | 3.836 | 3.580 | 3.610 | 549,500 | -0.15(-3.99%) |
Oct 17, 2019 | 3.480 | 3.790 | 3.420 | 3.760 | 655,495 | +0.30(+8.67%) |
Oct 16, 2019 | 3.440 | 3.550 | 3.350 | 3.460 | 404,594 | +0.00(+0.00%) |
Oct 15, 2019 | 3.510 | 3.630 | 3.450 | 3.460 | 533,445 | -0.07(-1.98%) |
Oct 14, 2019 | 3.580 | 3.640 | 3.430 | 3.530 | 554,599 | -0.12(-3.29%) |
Oct 11, 2019 | 3.440 | 3.670 | 3.250 | 3.650 | 1,482,900 | +0.19(+5.49%) |
Oct 10, 2019 | 3.770 | 3.820 | 3.386 | 3.460 | 884,475 | -0.14(-3.89%) |
Oct 09, 2019 | 3.990 | 4.010 | 3.580 | 3.600 | 1,599,298 | -0.40(-10.00%) |
Oct 08, 2019 | 4.280 | 4.280 | 3.990 | 4.000 | 775,158 | -0.31(-7.19%) |
Oct 07, 2019 | 4.350 | 4.450 | 4.240 | 4.310 | 792,788 | -0.09(-2.05%) |
Oct 04, 2019 | 4.280 | 4.455 | 4.210 | 4.400 | 618,800 | +0.05(+1.15%) |
Oct 03, 2019 | 4.390 | 4.390 | 3.790 | 4.350 | 2,055,330 | -0.22(-4.81%) |
Oct 02, 2019 | 4.680 | 4.690 | 4.440 | 4.570 | 783,177 | -0.12(-2.56%) |