Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.062 | 3.073 | 2.940 | 2.965 | 446,584 | -0.12(-4.03%) |
Jan 30, 2020 | 3.027 | 3.094 | 3.027 | 3.089 | 300,061 | +0.02(+0.71%) |
Jan 29, 2020 | 3.073 | 3.103 | 3.046 | 3.067 | 240,438 | -0.01(-0.18%) |
Jan 28, 2020 | 3.097 | 3.146 | 3.073 | 3.073 | 296,912 | -0.01(-0.26%) |
Jan 27, 2020 | 3.046 | 3.124 | 3.030 | 3.081 | 402,055 | -0.05(-1.56%) |
Jan 24, 2020 | 3.124 | 3.146 | 3.090 | 3.130 | 453,608 | +0.01(+0.17%) |
Jan 23, 2020 | 3.073 | 3.140 | 3.024 | 3.124 | 593,665 | +0.05(+1.49%) |
Jan 22, 2020 | 3.097 | 3.108 | 3.065 | 3.078 | 280,538 | -0.02(-0.61%) |
Jan 21, 2020 | 3.151 | 3.178 | 3.073 | 3.097 | 424,484 | -0.07(-2.30%) |
Jan 17, 2020 | 3.151 | 3.184 | 3.146 | 3.170 | 465,069 | +0.05(+1.56%) |
Jan 16, 2020 | 3.138 | 3.205 | 3.115 | 3.122 | 465,324 | +0.01(+0.35%) |
Jan 15, 2020 | 3.122 | 3.178 | 3.103 | 3.111 | 342,047 | -0.02(-0.52%) |
Jan 14, 2020 | 3.127 | 3.181 | 3.084 | 3.127 | 647,170 | -0.03(-0.86%) |
Jan 13, 2020 | 3.140 | 3.170 | 3.135 | 3.154 | 223,765 | +0.01(+0.17%) |
Jan 10, 2020 | 3.189 | 3.214 | 3.143 | 3.149 | 304,623 | -0.05(-1.52%) |
Jan 09, 2020 | 3.308 | 3.308 | 3.195 | 3.197 | 352,653 | -0.08(-2.48%) |
Jan 08, 2020 | 3.287 | 3.335 | 3.273 | 3.278 | 454,765 | +0.00(+0.00%) |
Jan 07, 2020 | 3.257 | 3.322 | 3.249 | 3.278 | 383,190 | +0.00(+0.08%) |
Jan 06, 2020 | 3.216 | 3.303 | 3.216 | 3.276 | 402,950 | +0.01(+0.41%) |
Jan 03, 2020 | 3.227 | 3.284 | 3.220 | 3.262 | 556,012 | -0.02(-0.66%) |
Jan 02, 2020 | 3.379 | 3.379 | 3.247 | 3.284 | 443,305 | -0.07(-2.02%) |
Dec 31, 2019 | 3.333 | 3.403 | 3.333 | 3.351 | 413,312 | +0.00(+0.08%) |
Dec 30, 2019 | 3.349 | 3.400 | 3.333 | 3.349 | 393,275 | -0.00(-0.08%) |
Dec 27, 2019 | 3.379 | 3.381 | 3.322 | 3.351 | 522,001 | -0.02(-0.72%) |
Dec 26, 2019 | 3.335 | 3.392 | 3.330 | 3.376 | 491,316 | +0.05(+1.38%) |
Dec 24, 2019 | 3.319 | 3.335 | 3.289 | 3.330 | 183,735 | +0.02(+0.57%) |
Dec 23, 2019 | 3.349 | 3.376 | 3.295 | 3.311 | 545,199 | -0.05(-1.37%) |
Dec 20, 2019 | 3.473 | 3.492 | 3.343 | 3.357 | 2,561,946 | -0.09(-2.59%) |
Dec 19, 2019 | 3.481 | 3.503 | 3.419 | 3.446 | 955,705 | -0.01(-0.31%) |
Dec 18, 2019 | 3.579 | 3.600 | 3.443 | 3.457 | 730,095 | -0.13(-3.55%) |
Dec 17, 2019 | 3.319 | 3.630 | 3.270 | 3.584 | 2,337,803 | +0.38(+11.91%) |
Dec 16, 2019 | 3.168 | 3.268 | 3.168 | 3.203 | 463,198 | +0.04(+1.28%) |
Dec 13, 2019 | 3.100 | 3.181 | 3.100 | 3.162 | 374,495 | +0.06(+2.01%) |
Dec 12, 2019 | 3.059 | 3.146 | 3.059 | 3.100 | 349,600 | +0.04(+1.24%) |
Dec 11, 2019 | 3.062 | 3.108 | 3.035 | 3.062 | 234,482 | +0.01(+0.44%) |
Dec 10, 2019 | 3.130 | 3.138 | 3.043 | 3.049 | 245,784 | -0.09(-2.76%) |
Dec 09, 2019 | 3.165 | 3.192 | 3.130 | 3.135 | 285,477 | -0.05(-1.45%) |
Dec 06, 2019 | 3.151 | 3.215 | 3.151 | 3.181 | 358,968 | +0.08(+2.53%) |
Dec 05, 2019 | 3.124 | 3.154 | 3.089 | 3.103 | 392,547 | -0.01(-0.26%) |
Dec 04, 2019 | 2.989 | 3.134 | 2.962 | 3.111 | 375,138 | +0.16(+5.31%) |
Dec 03, 2019 | 2.954 | 2.973 | 2.900 | 2.954 | 441,286 | -0.03(-0.91%) |
Dec 02, 2019 | 3.035 | 3.057 | 2.978 | 2.981 | 216,589 | -0.05(-1.78%) |
Nov 29, 2019 | 3.021 | 3.040 | 3.011 | 3.035 | 115,343 | -0.00(-0.09%) |
Nov 27, 2019 | 3.038 | 3.054 | 2.974 | 3.038 | 126,365 | +0.03(+0.89%) |
Nov 26, 2019 | 3.086 | 3.110 | 3.003 | 3.011 | 215,910 | -0.09(-2.86%) |
Nov 25, 2019 | 3.022 | 3.110 | 3.003 | 3.100 | 211,893 | +0.10(+3.23%) |
Nov 22, 2019 | 3.030 | 3.030 | 2.989 | 3.003 | 105,181 | -0.02(-0.62%) |
Nov 21, 2019 | 3.024 | 3.040 | 2.968 | 3.022 | 145,402 | +0.00(+0.09%) |
Nov 20, 2019 | 3.073 | 3.086 | 3.008 | 3.019 | 275,202 | -0.06(-1.92%) |
Nov 19, 2019 | 3.073 | 3.105 | 3.067 | 3.078 | 199,580 | -0.01(-0.17%) |
Nov 18, 2019 | 3.215 | 3.215 | 3.081 | 3.083 | 333,903 | -0.15(-4.50%) |
Nov 15, 2019 | 3.253 | 3.274 | 3.204 | 3.229 | 282,093 | +0.01(+0.25%) |
Nov 14, 2019 | 3.245 | 3.326 | 3.183 | 3.221 | 381,056 | -0.03(-1.07%) |
Nov 13, 2019 | 3.242 | 3.296 | 3.237 | 3.256 | 292,626 | -0.03(-0.82%) |
Nov 12, 2019 | 3.323 | 3.369 | 3.261 | 3.283 | 198,409 | -0.04(-1.13%) |
Nov 11, 2019 | 3.355 | 3.431 | 3.304 | 3.320 | 259,466 | +0.03(+0.90%) |
Nov 08, 2019 | 3.264 | 3.301 | 3.242 | 3.291 | 276,518 | +0.03(+0.82%) |
Nov 07, 2019 | 3.361 | 3.363 | 3.250 | 3.264 | 278,213 | -0.04(-1.30%) |
Nov 06, 2019 | 3.398 | 3.414 | 3.291 | 3.307 | 400,761 | -0.09(-2.77%) |
Nov 05, 2019 | 3.452 | 3.492 | 3.398 | 3.401 | 403,638 | -0.03(-1.02%) |
Nov 04, 2019 | 3.433 | 3.444 | 3.379 | 3.436 | 272,686 | +0.05(+1.59%) |