Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.234 | 4.256 | 4.214 | 4.224 | 5,019 | -0.05(-1.17%) |
Dec 30, 2019 | 4.284 | 4.284 | 4.258 | 4.274 | 26,377 | -0.09(-2.05%) |
Dec 27, 2019 | 4.383 | 4.383 | 4.294 | 4.363 | 18,972 | -0.02(-0.45%) |
Dec 26, 2019 | 4.363 | 4.383 | 4.363 | 4.383 | 7,500 | +0.05(+1.15%) |
Dec 24, 2019 | 4.324 | 4.340 | 4.294 | 4.333 | 4,818 | -0.04(-0.91%) |
Dec 23, 2019 | 4.353 | 4.373 | 4.312 | 4.373 | 4,113 | +0.13(+3.05%) |
Dec 20, 2019 | 4.363 | 4.383 | 4.244 | 4.244 | 12,246 | -0.16(-3.62%) |
Dec 19, 2019 | 4.353 | 4.483 | 4.353 | 4.403 | 18,009 | +0.17(+4.00%) |
Dec 18, 2019 | 4.104 | 4.341 | 4.104 | 4.234 | 32,094 | +0.18(+4.42%) |
Dec 17, 2019 | 4.035 | 4.055 | 4.025 | 4.055 | 18,777 | +0.02(+0.49%) |
Dec 16, 2019 | 3.975 | 4.035 | 3.960 | 4.035 | 11,753 | +0.25(+6.58%) |
Dec 13, 2019 | 3.925 | 4.035 | 3.786 | 3.786 | 38,144 | -0.15(-3.80%) |
Dec 12, 2019 | 3.935 | 3.935 | 3.935 | 3.935 | 510 | +0.01(+0.22%) |
Dec 11, 2019 | 3.885 | 3.935 | 3.885 | 3.926 | 603 | +0.03(+0.71%) |
Dec 10, 2019 | 3.885 | 3.899 | 3.885 | 3.899 | 407 | -0.02(-0.42%) |
Dec 09, 2019 | 3.875 | 3.915 | 3.875 | 3.915 | 3,388 | +0.05(+1.29%) |
Dec 06, 2019 | 3.945 | 3.985 | 3.865 | 3.865 | 6,825 | -0.08(-2.02%) |
Dec 05, 2019 | 3.945 | 3.985 | 3.945 | 3.945 | 3,931 | +0.06(+1.54%) |
Dec 04, 2019 | 3.935 | 3.985 | 3.885 | 3.885 | 5,064 | -0.04(-1.02%) |
Dec 03, 2019 | 3.885 | 3.935 | 3.885 | 3.925 | 1,556 | +0.04(+1.03%) |
Dec 02, 2019 | 3.935 | 3.935 | 3.885 | 3.885 | 9,674 | +0.00(+0.00%) |
Nov 29, 2019 | 3.885 | 3.885 | 3.885 | 3.885 | 301 | -0.05(-1.27%) |
Nov 27, 2019 | 3.935 | 3.935 | 3.935 | 3.935 | 100 | +0.00(+0.00%) |
Nov 26, 2019 | 3.855 | 3.935 | 3.855 | 3.935 | 4,284 | +0.06(+1.54%) |
Nov 25, 2019 | 3.825 | 3.875 | 3.786 | 3.875 | 1,122 | +0.21(+5.71%) |
Nov 22, 2019 | 3.885 | 3.975 | 3.517 | 3.666 | 13,250 | -0.22(-5.64%) |
Nov 21, 2019 | 3.885 | 3.885 | 3.885 | 3.885 | 221 | +0.10(+2.63%) |
Nov 20, 2019 | 3.855 | 3.985 | 3.786 | 3.786 | 4,287 | -0.20(-5.00%) |
Nov 19, 2019 | 3.905 | 3.995 | 3.905 | 3.985 | 4,973 | +0.08(+2.04%) |
Nov 18, 2019 | 3.903 | 3.905 | 3.903 | 3.905 | 301 | -0.01(-0.25%) |
Nov 15, 2019 | 3.935 | 3.935 | 3.885 | 3.915 | 1,304 | -0.04(-1.01%) |
Nov 14, 2019 | 3.955 | 3.955 | 3.955 | 21 | +0.00(+0.00%) | |
Nov 13, 2019 | 3.935 | 3.955 | 3.885 | 3.955 | 2,690 | -0.06(-1.49%) |
Nov 12, 2019 | 4.015 | 4.015 | 4.015 | 52 | +0.00(+0.00%) | |
Nov 11, 2019 | 3.865 | 4.015 | 3.865 | 4.015 | 376 | -0.06(-1.47%) |
Nov 08, 2019 | 3.975 | 4.074 | 3.975 | 4.074 | 602 | +0.10(+2.51%) |
Nov 07, 2019 | 3.933 | 3.985 | 3.933 | 3.975 | 2,398 | +0.00(+0.00%) |
Nov 06, 2019 | 3.975 | 3.975 | 3.975 | 11 | +0.00(+0.00%) | |
Nov 05, 2019 | 3.975 | 3.975 | 3.975 | 3.975 | 392 | +0.01(+0.25%) |
Nov 04, 2019 | 3.945 | 4.025 | 3.945 | 3.965 | 4,853 | -0.03(-0.75%) |
Nov 01, 2019 | 3.999 | 3.999 | 3.995 | 3.995 | 1,505 | +0.07(+1.83%) |
Oct 31, 2019 | 3.616 | 3.985 | 3.616 | 3.923 | 11,260 | +0.34(+9.39%) |
Oct 30, 2019 | 3.905 | 3.905 | 3.287 | 3.586 | 62,861 | -0.33(-8.40%) |
Oct 29, 2019 | 3.935 | 3.955 | 3.915 | 3.915 | 5,995 | +0.03(+0.77%) |
Oct 28, 2019 | 3.955 | 3.955 | 3.885 | 3.885 | 11,848 | -0.06(-1.52%) |
Oct 25, 2019 | 3.985 | 4.055 | 3.935 | 3.945 | 21,280 | -0.04(-1.00%) |
Oct 24, 2019 | 3.985 | 3.995 | 3.935 | 3.985 | 8,438 | -0.08(-1.96%) |
Oct 23, 2019 | 4.064 | 4.064 | 4.064 | 4.064 | 303 | +0.03(+0.74%) |
Oct 22, 2019 | 4.055 | 4.055 | 4.035 | 4.035 | 809 | -0.00(-0.12%) |
Oct 21, 2019 | 4.020 | 4.064 | 4.015 | 4.040 | 5,590 | +0.09(+2.35%) |
Oct 18, 2019 | 3.915 | 4.064 | 3.736 | 3.947 | 15,960 | -0.04(-0.95%) |
Oct 17, 2019 | 4.084 | 4.099 | 3.935 | 3.985 | 12,464 | -0.10(-2.44%) |
Oct 16, 2019 | 3.940 | 4.214 | 3.940 | 4.084 | 31,000 | +0.10(+2.50%) |
Oct 15, 2019 | 3.985 | 4.025 | 3.969 | 3.985 | 6,948 | +0.01(+0.28%) |
Oct 14, 2019 | 3.985 | 3.985 | 3.905 | 3.974 | 2,273 | -0.01(-0.15%) |
Oct 11, 2019 | 3.935 | 3.985 | 3.925 | 3.980 | 10,238 | +0.02(+0.63%) |
Oct 10, 2019 | 3.925 | 3.985 | 3.925 | 3.955 | 2,815 | +0.12(+3.12%) |
Oct 09, 2019 | 3.945 | 3.975 | 3.835 | 3.835 | 14,336 | -0.10(-2.53%) |
Oct 08, 2019 | 3.965 | 4.074 | 3.935 | 3.935 | 21,397 | -0.03(-0.75%) |
Oct 07, 2019 | 3.786 | 3.985 | 3.786 | 3.965 | 16,838 | +0.17(+4.46%) |
Oct 04, 2019 | 3.835 | 3.855 | 3.796 | 3.796 | 8,331 | -0.04(-1.04%) |
Oct 03, 2019 | 3.786 | 3.865 | 3.786 | 3.835 | 5,876 | +0.16(+4.34%) |
Oct 02, 2019 | 3.885 | 3.885 | 3.676 | 3.676 | 3,593 | -0.16(-4.16%) |