Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.460 | 3.460 | 3.310 | 3.410 | 71,700 | -0.06(-1.73%) |
Jan 30, 2020 | 3.480 | 3.570 | 3.450 | 3.470 | 26,291 | -0.04(-1.14%) |
Jan 29, 2020 | 3.510 | 3.542 | 3.470 | 3.510 | 60,961 | -0.01(-0.28%) |
Jan 28, 2020 | 3.500 | 3.540 | 3.500 | 3.520 | 108,126 | +0.10(+2.92%) |
Jan 27, 2020 | 3.470 | 3.490 | 3.395 | 3.420 | 99,512 | -0.08(-2.29%) |
Jan 24, 2020 | 3.500 | 3.560 | 3.420 | 3.500 | 66,900 | +0.03(+0.86%) |
Jan 23, 2020 | 3.450 | 3.550 | 3.440 | 3.470 | 138,826 | -0.01(-0.29%) |
Jan 22, 2020 | 3.560 | 3.600 | 3.450 | 3.480 | 74,972 | -0.07(-1.97%) |
Jan 21, 2020 | 3.550 | 3.600 | 3.520 | 3.550 | 79,655 | +0.00(+0.00%) |
Jan 17, 2020 | 3.820 | 3.820 | 3.485 | 3.550 | 188,100 | -0.21(-5.59%) |
Jan 16, 2020 | 3.790 | 3.881 | 3.740 | 3.760 | 58,025 | -0.06(-1.44%) |
Jan 15, 2020 | 3.620 | 3.945 | 3.620 | 3.815 | 121,447 | +0.21(+5.97%) |
Jan 14, 2020 | 3.540 | 3.670 | 3.540 | 3.600 | 207,373 | +0.00(+0.00%) |
Jan 13, 2020 | 3.600 | 3.680 | 3.530 | 3.600 | 78,485 | +0.05(+1.41%) |
Jan 10, 2020 | 3.620 | 3.620 | 3.550 | 3.550 | 64,600 | -0.08(-2.20%) |
Jan 09, 2020 | 3.700 | 3.783 | 3.600 | 3.630 | 73,309 | -0.06(-1.63%) |
Jan 08, 2020 | 3.720 | 3.800 | 3.670 | 3.690 | 63,842 | -0.06(-1.60%) |
Jan 07, 2020 | 3.720 | 3.830 | 3.720 | 3.750 | 27,166 | +0.00(+0.13%) |
Jan 06, 2020 | 3.720 | 3.790 | 3.680 | 3.745 | 107,449 | +0.02(+0.40%) |
Jan 03, 2020 | 3.750 | 3.830 | 3.660 | 3.730 | 48,800 | -0.04(-1.06%) |
Jan 02, 2020 | 3.790 | 3.942 | 3.690 | 3.770 | 36,535 | -0.01(-0.26%) |
Dec 31, 2019 | 3.760 | 3.840 | 3.720 | 3.780 | 42,500 | +0.02(+0.53%) |
Dec 30, 2019 | 3.800 | 3.990 | 3.750 | 3.760 | 59,894 | -0.01(-0.27%) |
Dec 27, 2019 | 3.930 | 3.940 | 3.700 | 3.770 | 64,800 | -0.13(-3.33%) |
Dec 26, 2019 | 3.890 | 3.970 | 3.880 | 3.900 | 26,086 | -0.01(-0.26%) |
Dec 24, 2019 | 3.930 | 3.930 | 3.870 | 3.910 | 21,700 | -0.01(-0.26%) |
Dec 23, 2019 | 4.000 | 4.025 | 3.890 | 3.920 | 69,268 | -0.08(-2.00%) |
Dec 20, 2019 | 3.910 | 4.010 | 3.890 | 4.000 | 134,800 | +0.13(+3.36%) |
Dec 19, 2019 | 3.930 | 3.990 | 3.850 | 3.870 | 156,668 | +0.01(+0.26%) |
Dec 18, 2019 | 3.600 | 3.920 | 3.500 | 3.860 | 176,796 | +0.42(+12.21%) |
Dec 17, 2019 | 3.390 | 3.560 | 3.160 | 3.440 | 303,198 | -0.16(-4.44%) |
Dec 16, 2019 | 3.640 | 3.670 | 3.585 | 3.600 | 101,900 | -0.07(-1.91%) |
Dec 13, 2019 | 3.650 | 3.779 | 3.538 | 3.670 | 136,900 | +0.01(+0.27%) |
Dec 12, 2019 | 3.650 | 3.770 | 3.570 | 3.660 | 138,781 | +0.00(+0.00%) |
Dec 11, 2019 | 3.740 | 3.740 | 3.640 | 3.660 | 72,142 | -0.06(-1.61%) |
Dec 10, 2019 | 3.720 | 3.790 | 3.710 | 3.720 | 47,037 | -0.05(-1.33%) |
Dec 09, 2019 | 3.820 | 3.900 | 3.750 | 3.770 | 101,687 | -0.06(-1.57%) |
Dec 06, 2019 | 3.820 | 3.900 | 3.800 | 3.830 | 137,800 | +0.05(+1.32%) |
Dec 05, 2019 | 3.930 | 3.930 | 3.760 | 3.780 | 124,976 | -0.14(-3.57%) |
Dec 04, 2019 | 3.980 | 4.050 | 3.890 | 3.920 | 115,464 | -0.04(-1.01%) |
Dec 03, 2019 | 3.910 | 3.990 | 3.910 | 3.960 | 130,301 | +0.01(+0.25%) |
Dec 02, 2019 | 3.980 | 4.023 | 3.930 | 3.950 | 85,520 | -0.07(-1.74%) |
Nov 29, 2019 | 3.990 | 4.040 | 3.920 | 4.020 | 38,600 | +0.05(+1.26%) |
Nov 27, 2019 | 3.980 | 4.000 | 3.920 | 3.970 | 55,900 | +0.03(+0.76%) |
Nov 26, 2019 | 4.080 | 4.080 | 3.930 | 3.940 | 69,714 | -0.13(-3.19%) |
Nov 25, 2019 | 4.010 | 4.095 | 4.000 | 4.070 | 83,231 | +0.10(+2.52%) |
Nov 22, 2019 | 3.970 | 3.990 | 3.940 | 3.970 | 19,900 | +0.02(+0.51%) |
Nov 21, 2019 | 4.000 | 4.000 | 3.935 | 3.950 | 53,818 | -0.04(-1.00%) |
Nov 20, 2019 | 3.970 | 4.040 | 3.950 | 3.990 | 112,323 | +0.00(+0.00%) |
Nov 19, 2019 | 3.990 | 4.030 | 3.960 | 3.990 | 47,101 | +0.02(+0.50%) |
Nov 18, 2019 | 3.990 | 4.070 | 3.960 | 3.970 | 82,676 | -0.01(-0.25%) |
Nov 15, 2019 | 4.170 | 4.190 | 3.970 | 3.980 | 103,000 | -0.14(-3.40%) |
Nov 14, 2019 | 4.130 | 4.240 | 4.040 | 4.120 | 121,378 | -0.02(-0.48%) |
Nov 13, 2019 | 4.080 | 4.210 | 4.031 | 4.140 | 72,415 | -0.01(-0.24%) |
Nov 12, 2019 | 4.160 | 4.200 | 4.000 | 4.150 | 131,013 | +0.00(+0.00%) |
Nov 11, 2019 | 4.230 | 4.230 | 4.010 | 4.150 | 407,746 | +0.09(+2.22%) |
Nov 08, 2019 | 3.650 | 4.080 | 3.640 | 4.060 | 275,700 | +0.40(+10.93%) |
Nov 07, 2019 | 3.570 | 4.010 | 3.570 | 3.660 | 742,280 | +0.41(+12.62%) |
Nov 06, 2019 | 3.380 | 3.410 | 3.250 | 3.250 | 79,001 | -0.13(-3.85%) |
Nov 05, 2019 | 3.410 | 3.410 | 3.300 | 3.380 | 41,663 | -0.01(-0.29%) |
Nov 04, 2019 | 3.360 | 3.420 | 3.335 | 3.390 | 46,636 | +0.06(+1.80%) |