Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3.510 | 3.860 | 3.510 | 3.540 | 16,900 | +0.05(+1.43%) |
Dec 30, 2019 | 3.490 | 3.718 | 3.450 | 3.490 | 41,391 | +0.11(+3.25%) |
Dec 27, 2019 | 3.550 | 3.550 | 3.310 | 3.380 | 82,200 | -0.11(-3.15%) |
Dec 26, 2019 | 3.700 | 3.720 | 3.420 | 3.490 | 20,573 | -0.08(-2.24%) |
Dec 24, 2019 | 3.670 | 3.670 | 3.550 | 3.570 | 8,200 | -0.06(-1.52%) |
Dec 23, 2019 | 3.710 | 3.803 | 3.610 | 3.625 | 10,576 | -0.15(-4.10%) |
Dec 20, 2019 | 3.760 | 3.847 | 3.575 | 3.780 | 23,200 | +0.10(+2.72%) |
Dec 19, 2019 | 3.810 | 3.910 | 3.630 | 3.680 | 20,039 | -0.13(-3.41%) |
Dec 18, 2019 | 3.700 | 3.922 | 3.590 | 3.810 | 35,964 | +0.01(+0.26%) |
Dec 17, 2019 | 3.690 | 3.800 | 3.590 | 3.800 | 18,465 | +0.19(+5.26%) |
Dec 16, 2019 | 3.660 | 3.939 | 3.610 | 3.610 | 19,449 | -0.01(-0.23%) |
Dec 13, 2019 | 3.710 | 3.760 | 3.610 | 3.618 | 36,300 | -0.07(-1.94%) |
Dec 12, 2019 | 3.650 | 3.710 | 3.560 | 3.690 | 56,087 | +0.00(+0.00%) |
Dec 11, 2019 | 3.750 | 3.750 | 3.640 | 3.690 | 14,252 | -0.07(-1.86%) |
Dec 10, 2019 | 3.806 | 3.834 | 3.647 | 3.760 | 5,627 | +0.09(+2.45%) |
Dec 09, 2019 | 3.790 | 3.849 | 3.660 | 3.670 | 42,719 | -0.22(-5.66%) |
Dec 06, 2019 | 3.830 | 3.940 | 3.750 | 3.890 | 28,800 | +0.11(+2.91%) |
Dec 05, 2019 | 3.775 | 3.940 | 3.775 | 3.780 | 28,617 | -0.05(-1.31%) |
Dec 04, 2019 | 3.820 | 3.950 | 3.790 | 3.830 | 42,448 | +0.04(+1.02%) |
Dec 03, 2019 | 3.730 | 3.908 | 3.700 | 3.791 | 32,412 | +0.08(+2.19%) |
Dec 02, 2019 | 3.900 | 3.900 | 3.651 | 3.710 | 8,552 | -0.10(-2.62%) |
Nov 29, 2019 | 3.810 | 3.910 | 3.620 | 3.810 | 11,300 | +0.04(+1.06%) |
Nov 27, 2019 | 3.790 | 3.790 | 3.700 | 3.770 | 26,900 | +0.06(+1.62%) |
Nov 26, 2019 | 3.750 | 3.800 | 3.650 | 3.710 | 24,644 | +0.04(+0.95%) |
Nov 25, 2019 | 3.584 | 3.917 | 3.584 | 3.675 | 29,268 | +0.07(+2.08%) |
Nov 22, 2019 | 3.610 | 3.630 | 3.545 | 3.600 | 76,600 | +0.06(+1.69%) |
Nov 21, 2019 | 3.600 | 3.640 | 3.525 | 3.540 | 51,103 | -0.09(-2.48%) |
Nov 20, 2019 | 3.620 | 3.700 | 3.570 | 3.630 | 32,629 | +0.03(+0.83%) |
Nov 19, 2019 | 3.560 | 3.720 | 3.510 | 3.600 | 20,635 | +0.09(+2.56%) |
Nov 18, 2019 | 3.510 | 3.790 | 3.450 | 3.510 | 77,418 | +0.00(+0.00%) |
Nov 15, 2019 | 3.630 | 3.634 | 3.465 | 3.510 | 52,100 | -0.03(-0.85%) |
Nov 14, 2019 | 3.800 | 3.800 | 3.512 | 3.540 | 16,849 | -0.25(-6.54%) |
Nov 13, 2019 | 3.650 | 3.880 | 3.650 | 3.788 | 39,311 | +0.06(+1.68%) |
Nov 12, 2019 | 3.820 | 3.850 | 3.620 | 3.725 | 39,542 | -0.13(-3.50%) |
Nov 11, 2019 | 3.800 | 3.907 | 3.655 | 3.860 | 55,032 | +0.06(+1.58%) |
Nov 08, 2019 | 4.170 | 4.170 | 3.716 | 3.800 | 73,900 | -0.21(-5.24%) |
Nov 07, 2019 | 4.950 | 4.950 | 3.900 | 4.010 | 131,728 | -1.67(-29.40%) |
Nov 06, 2019 | 5.730 | 5.730 | 5.560 | 5.680 | 26,999 | +0.01(+0.18%) |
Nov 05, 2019 | 5.720 | 5.810 | 5.670 | 5.670 | 4,266 | +0.00(+0.00%) |
Nov 04, 2019 | 5.680 | 5.723 | 5.660 | 5.670 | 10,305 | +0.06(+1.07%) |
Nov 01, 2019 | 5.690 | 5.780 | 5.570 | 5.610 | 8,900 | -0.09(-1.58%) |
Oct 31, 2019 | 5.618 | 5.801 | 5.590 | 5.700 | 7,545 | +0.13(+2.33%) |
Oct 30, 2019 | 5.600 | 5.611 | 5.550 | 5.570 | 6,324 | +0.00(+0.00%) |
Oct 29, 2019 | 5.550 | 5.750 | 5.550 | 5.570 | 4,654 | +0.04(+0.72%) |
Oct 28, 2019 | 5.550 | 5.840 | 5.520 | 5.530 | 5,336 | -0.02(-0.36%) |
Oct 25, 2019 | 5.550 | 5.780 | 5.520 | 5.550 | 7,100 | -0.04(-0.72%) |
Oct 24, 2019 | 5.660 | 5.670 | 5.510 | 5.590 | 14,899 | -0.10(-1.76%) |
Oct 23, 2019 | 5.620 | 5.690 | 5.620 | 5.690 | 2,969 | -0.06(-1.04%) |
Oct 22, 2019 | 5.741 | 5.763 | 5.650 | 5.750 | 7,176 | +0.05(+0.88%) |
Oct 21, 2019 | 5.700 | 5.700 | 5.640 | 5.700 | 6,476 | +0.00(+0.00%) |
Oct 18, 2019 | 5.620 | 5.708 | 5.561 | 5.700 | 6,700 | +0.10(+1.79%) |
Oct 17, 2019 | 5.700 | 5.700 | 5.550 | 5.600 | 8,879 | -0.10(-1.75%) |
Oct 16, 2019 | 5.610 | 5.750 | 5.540 | 5.700 | 8,595 | +0.05(+0.88%) |
Oct 15, 2019 | 5.650 | 5.680 | 5.500 | 5.650 | 13,515 | +0.01(+0.18%) |
Oct 14, 2019 | 5.660 | 5.750 | 5.600 | 5.640 | 9,375 | -0.03(-0.53%) |
Oct 11, 2019 | 5.700 | 5.828 | 5.647 | 5.670 | 6,100 | -0.02(-0.35%) |
Oct 10, 2019 | 5.620 | 5.760 | 5.620 | 5.690 | 8,365 | +0.03(+0.53%) |
Oct 09, 2019 | 5.710 | 5.710 | 5.651 | 5.660 | 2,929 | +0.14(+2.54%) |
Oct 08, 2019 | 5.850 | 5.910 | 5.520 | 5.520 | 7,957 | -0.36(-6.12%) |
Oct 07, 2019 | 5.780 | 5.943 | 5.780 | 5.880 | 10,505 | -0.03(-0.51%) |
Oct 04, 2019 | 5.770 | 5.910 | 5.770 | 5.910 | 5,500 | +0.14(+2.43%) |
Oct 03, 2019 | 5.900 | 5.910 | 5.770 | 5.770 | 5,320 | -0.11(-1.87%) |
Oct 02, 2019 | 5.970 | 5.970 | 5.770 | 5.880 | 6,068 | -0.06(-1.01%) |