Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.789 | 3.859 | 3.789 | 3.841 | 2,141,046 | +0.05(+1.37%) |
Dec 30, 2019 | 3.817 | 3.831 | 3.789 | 3.789 | 1,705,867 | -0.03(-0.74%) |
Dec 27, 2019 | 3.836 | 3.850 | 3.817 | 3.817 | 1,931,764 | -0.03(-0.73%) |
Dec 26, 2019 | 3.845 | 3.864 | 3.826 | 3.845 | 1,580,878 | +0.00(+0.12%) |
Dec 24, 2019 | 3.831 | 3.850 | 3.817 | 3.841 | 893,855 | +0.00(+0.12%) |
Dec 23, 2019 | 3.902 | 3.906 | 3.822 | 3.836 | 2,987,310 | -0.05(-1.21%) |
Dec 20, 2019 | 3.850 | 3.930 | 3.850 | 3.883 | 2,777,389 | +0.05(+1.23%) |
Dec 19, 2019 | 3.841 | 3.859 | 3.775 | 3.836 | 2,013,887 | -0.00(-0.12%) |
Dec 18, 2019 | 3.878 | 3.878 | 3.822 | 3.841 | 1,865,831 | -0.04(-0.97%) |
Dec 17, 2019 | 3.869 | 3.906 | 3.841 | 3.878 | 2,542,573 | +0.03(+0.80%) |
Dec 16, 2019 | 3.862 | 3.871 | 3.848 | 3.848 | 3,078,173 | +0.00(+0.00%) |
Dec 13, 2019 | 3.852 | 3.871 | 3.838 | 3.848 | 1,829,542 | -0.00(-0.12%) |
Dec 12, 2019 | 3.843 | 3.875 | 3.838 | 3.852 | 1,652,387 | +0.01(+0.24%) |
Dec 11, 2019 | 3.871 | 3.889 | 3.834 | 3.843 | 1,942,671 | -0.03(-0.72%) |
Dec 10, 2019 | 3.875 | 3.885 | 3.852 | 3.871 | 1,932,684 | +0.00(+0.00%) |
Dec 09, 2019 | 3.852 | 3.889 | 3.848 | 3.871 | 2,232,662 | +0.02(+0.60%) |
Dec 06, 2019 | 3.843 | 3.857 | 3.834 | 3.848 | 1,302,558 | +0.01(+0.24%) |
Dec 05, 2019 | 3.862 | 3.889 | 3.834 | 3.838 | 1,217,141 | -0.02(-0.48%) |
Dec 04, 2019 | 3.829 | 3.868 | 3.829 | 3.857 | 1,351,710 | +0.04(+0.97%) |
Dec 03, 2019 | 3.820 | 3.838 | 3.806 | 3.820 | 1,143,685 | -0.02(-0.48%) |
Dec 02, 2019 | 3.866 | 3.885 | 3.829 | 3.838 | 2,109,546 | -0.01(-0.24%) |
Nov 29, 2019 | 3.824 | 3.862 | 3.815 | 3.848 | 984,855 | +0.03(+0.73%) |
Nov 27, 2019 | 3.843 | 3.862 | 3.797 | 3.820 | 2,059,990 | -0.01(-0.36%) |
Nov 26, 2019 | 3.875 | 3.889 | 3.824 | 3.834 | 1,460,219 | -0.04(-1.08%) |
Nov 25, 2019 | 3.857 | 3.903 | 3.857 | 3.875 | 1,450,295 | +0.02(+0.48%) |
Nov 22, 2019 | 3.829 | 3.874 | 3.815 | 3.857 | 1,607,086 | +0.03(+0.85%) |
Nov 21, 2019 | 3.797 | 3.834 | 3.797 | 3.824 | 1,522,572 | +0.01(+0.24%) |
Nov 20, 2019 | 3.871 | 3.871 | 3.750 | 3.815 | 2,870,684 | -0.07(-1.79%) |
Nov 19, 2019 | 4.028 | 4.028 | 3.811 | 3.885 | 4,635,885 | -0.16(-4.00%) |
Nov 18, 2019 | 4.158 | 4.158 | 4.024 | 4.047 | 2,925,946 | -0.11(-2.67%) |
Nov 15, 2019 | 4.130 | 4.176 | 4.112 | 4.158 | 2,014,203 | +0.03(+0.67%) |
Nov 14, 2019 | 4.250 | 4.250 | 4.074 | 4.130 | 4,361,713 | -0.12(-2.88%) |
Nov 13, 2019 | 4.285 | 4.285 | 4.235 | 4.253 | 2,068,889 | -0.04(-0.96%) |
Nov 12, 2019 | 4.312 | 4.326 | 4.289 | 4.294 | 1,651,399 | -0.02(-0.42%) |
Nov 11, 2019 | 4.312 | 4.326 | 4.294 | 4.312 | 1,088,738 | +0.00(+0.00%) |
Nov 08, 2019 | 4.276 | 4.330 | 4.276 | 4.312 | 1,355,452 | +0.03(+0.75%) |
Nov 07, 2019 | 4.271 | 4.308 | 4.244 | 4.280 | 1,848,440 | +0.02(+0.43%) |
Nov 06, 2019 | 4.276 | 4.316 | 4.257 | 4.262 | 1,067,708 | -0.01(-0.32%) |
Nov 05, 2019 | 4.266 | 4.285 | 4.194 | 4.276 | 1,927,874 | +0.02(+0.43%) |
Nov 04, 2019 | 4.371 | 4.381 | 4.257 | 4.257 | 2,692,437 | -0.10(-2.30%) |
Nov 01, 2019 | 4.248 | 4.376 | 4.248 | 4.358 | 1,619,311 | +0.10(+2.25%) |
Oct 31, 2019 | 4.111 | 4.294 | 4.075 | 4.262 | 2,844,441 | +0.05(+1.30%) |
Oct 30, 2019 | 4.403 | 4.403 | 4.189 | 4.207 | 4,302,513 | -0.20(-4.55%) |
Oct 29, 2019 | 4.399 | 4.426 | 4.394 | 4.408 | 855,274 | +0.00(+0.00%) |
Oct 28, 2019 | 4.403 | 4.417 | 4.358 | 4.408 | 722,135 | +0.03(+0.73%) |
Oct 25, 2019 | 4.371 | 4.389 | 4.344 | 4.376 | 705,668 | +0.00(+0.00%) |
Oct 24, 2019 | 4.344 | 4.399 | 4.308 | 4.376 | 1,259,591 | +0.02(+0.52%) |
Oct 23, 2019 | 4.353 | 4.381 | 4.339 | 4.353 | 660,612 | +0.00(+0.10%) |
Oct 22, 2019 | 4.326 | 4.358 | 4.289 | 4.349 | 910,287 | +0.02(+0.42%) |
Oct 21, 2019 | 4.335 | 4.358 | 4.303 | 4.330 | 763,460 | +0.02(+0.42%) |
Oct 18, 2019 | 4.358 | 4.381 | 4.294 | 4.312 | 1,621,502 | -0.08(-1.82%) |
Oct 17, 2019 | 4.365 | 4.396 | 4.338 | 4.392 | 1,852,137 | +0.03(+0.62%) |
Oct 16, 2019 | 4.356 | 4.392 | 4.338 | 4.365 | 1,522,244 | +0.02(+0.41%) |
Oct 15, 2019 | 4.356 | 4.396 | 4.342 | 4.347 | 1,373,273 | +0.00(+0.00%) |
Oct 14, 2019 | 4.270 | 4.351 | 4.266 | 4.347 | 1,072,806 | +0.06(+1.47%) |
Oct 11, 2019 | 4.306 | 4.311 | 4.275 | 4.284 | 1,041,792 | +0.01(+0.32%) |
Oct 10, 2019 | 4.248 | 4.311 | 4.221 | 4.270 | 1,428,029 | +0.03(+0.64%) |
Oct 09, 2019 | 4.225 | 4.252 | 4.212 | 4.243 | 700,050 | +0.03(+0.75%) |
Oct 08, 2019 | 4.203 | 4.225 | 4.104 | 4.212 | 1,298,647 | +0.01(+0.21%) |
Oct 07, 2019 | 4.185 | 4.252 | 4.185 | 4.203 | 1,299,883 | +0.03(+0.65%) |
Oct 04, 2019 | 4.176 | 4.230 | 4.167 | 4.176 | 1,608,912 | +0.00(+0.11%) |
Oct 03, 2019 | 4.131 | 4.189 | 4.104 | 4.171 | 1,631,101 | +0.06(+1.42%) |
Oct 02, 2019 | 4.135 | 4.144 | 4.068 | 4.113 | 1,879,884 | -0.02(-0.54%) |