Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.320 | 3.320 | 3.070 | 3.260 | 244,600 | -0.08(-2.40%) |
Jan 30, 2020 | 3.250 | 3.360 | 3.200 | 3.340 | 223,118 | +0.04(+1.21%) |
Jan 29, 2020 | 3.240 | 3.360 | 3.210 | 3.300 | 90,800 | +0.08(+2.48%) |
Jan 28, 2020 | 3.260 | 3.320 | 3.190 | 3.220 | 94,091 | +0.00(+0.00%) |
Jan 27, 2020 | 2.930 | 3.250 | 2.930 | 3.220 | 170,062 | +0.09(+2.88%) |
Jan 24, 2020 | 3.510 | 3.554 | 3.080 | 3.130 | 278,300 | -0.39(-11.08%) |
Jan 23, 2020 | 3.450 | 3.620 | 3.350 | 3.520 | 377,532 | +0.07(+2.03%) |
Jan 22, 2020 | 3.440 | 3.508 | 3.340 | 3.450 | 79,000 | +0.03(+0.88%) |
Jan 21, 2020 | 3.400 | 3.510 | 3.360 | 3.420 | 338,737 | -0.01(-0.29%) |
Jan 17, 2020 | 3.510 | 3.540 | 3.298 | 3.430 | 265,100 | -0.05(-1.44%) |
Jan 16, 2020 | 3.300 | 3.526 | 3.240 | 3.480 | 225,784 | +0.21(+6.42%) |
Jan 15, 2020 | 3.050 | 3.300 | 3.030 | 3.270 | 221,485 | +0.18(+5.83%) |
Jan 14, 2020 | 3.020 | 3.140 | 2.947 | 3.090 | 258,223 | +0.10(+3.34%) |
Jan 13, 2020 | 2.960 | 3.010 | 2.860 | 2.990 | 235,239 | +0.12(+4.18%) |
Jan 10, 2020 | 3.120 | 3.144 | 2.845 | 2.870 | 362,100 | -0.24(-7.72%) |
Jan 09, 2020 | 3.140 | 3.180 | 3.100 | 3.110 | 163,867 | -0.01(-0.32%) |
Jan 08, 2020 | 3.160 | 3.280 | 3.120 | 3.120 | 235,376 | -0.07(-2.19%) |
Jan 07, 2020 | 3.270 | 3.330 | 3.130 | 3.190 | 277,214 | -0.09(-2.74%) |
Jan 06, 2020 | 3.270 | 3.390 | 3.110 | 3.280 | 178,060 | +0.01(+0.31%) |
Jan 03, 2020 | 3.290 | 3.440 | 3.250 | 3.270 | 281,800 | -0.08(-2.39%) |
Jan 02, 2020 | 3.470 | 3.480 | 3.240 | 3.350 | 310,314 | -0.10(-2.90%) |
Dec 31, 2019 | 3.640 | 3.660 | 3.420 | 3.450 | 259,800 | -0.22(-5.99%) |
Dec 30, 2019 | 3.960 | 4.000 | 3.670 | 3.670 | 247,512 | -0.33(-8.25%) |
Dec 27, 2019 | 4.050 | 4.100 | 3.930 | 4.000 | 161,200 | -0.08(-1.84%) |
Dec 26, 2019 | 4.360 | 4.460 | 4.060 | 4.075 | 210,385 | -0.33(-7.39%) |
Dec 24, 2019 | 4.240 | 4.420 | 4.180 | 4.400 | 61,400 | +0.17(+4.02%) |
Dec 23, 2019 | 4.110 | 4.280 | 3.900 | 4.230 | 212,048 | +0.13(+3.17%) |
Dec 20, 2019 | 4.310 | 4.347 | 4.070 | 4.100 | 473,200 | -0.20(-4.65%) |
Dec 19, 2019 | 4.310 | 4.440 | 4.250 | 4.300 | 103,084 | +0.00(+0.00%) |
Dec 18, 2019 | 4.440 | 4.450 | 4.237 | 4.300 | 173,566 | -0.12(-2.82%) |
Dec 17, 2019 | 4.420 | 4.540 | 4.230 | 4.425 | 201,684 | +0.04(+1.03%) |
Dec 16, 2019 | 4.230 | 4.410 | 4.000 | 4.380 | 152,539 | +0.18(+4.29%) |
Dec 13, 2019 | 4.360 | 4.480 | 4.100 | 4.200 | 229,800 | -0.16(-3.67%) |
Dec 12, 2019 | 4.100 | 4.530 | 4.040 | 4.360 | 420,457 | +0.27(+6.60%) |
Dec 11, 2019 | 4.040 | 4.150 | 3.960 | 4.090 | 263,258 | +0.08(+2.00%) |
Dec 10, 2019 | 3.810 | 4.100 | 3.810 | 4.010 | 198,304 | +0.21(+5.53%) |
Dec 09, 2019 | 3.650 | 3.840 | 3.650 | 3.800 | 109,552 | +0.13(+3.54%) |
Dec 06, 2019 | 3.690 | 3.730 | 3.418 | 3.670 | 264,800 | -0.01(-0.27%) |
Dec 05, 2019 | 3.720 | 3.790 | 3.675 | 3.680 | 78,632 | -0.03(-0.81%) |
Dec 04, 2019 | 3.750 | 3.870 | 3.620 | 3.710 | 211,334 | -0.04(-1.07%) |
Dec 03, 2019 | 3.700 | 3.820 | 3.690 | 3.750 | 114,778 | -0.02(-0.53%) |
Dec 02, 2019 | 3.950 | 3.970 | 3.737 | 3.770 | 158,311 | -0.18(-4.56%) |
Nov 29, 2019 | 3.900 | 4.050 | 3.850 | 3.950 | 179,100 | +0.05(+1.28%) |
Nov 27, 2019 | 4.160 | 4.200 | 3.850 | 3.900 | 159,800 | -0.35(-8.13%) |
Nov 26, 2019 | 4.140 | 4.474 | 4.050 | 4.245 | 263,410 | +0.11(+2.54%) |
Nov 25, 2019 | 3.950 | 4.170 | 3.930 | 4.140 | 326,721 | +0.21(+5.34%) |
Nov 22, 2019 | 3.770 | 3.950 | 3.730 | 3.930 | 170,800 | +0.15(+3.97%) |
Nov 21, 2019 | 3.910 | 3.910 | 3.640 | 3.780 | 115,930 | -0.09(-2.20%) |
Nov 20, 2019 | 3.710 | 3.920 | 3.680 | 3.865 | 270,068 | +0.12(+3.07%) |
Nov 19, 2019 | 3.650 | 3.810 | 3.610 | 3.750 | 117,286 | +0.09(+2.46%) |
Nov 18, 2019 | 3.910 | 4.060 | 3.600 | 3.660 | 222,985 | -0.21(-5.43%) |
Nov 15, 2019 | 3.760 | 4.000 | 3.730 | 3.870 | 192,900 | +0.15(+4.03%) |
Nov 14, 2019 | 3.670 | 3.740 | 3.520 | 3.720 | 172,182 | +0.03(+0.81%) |
Nov 13, 2019 | 3.660 | 3.690 | 3.410 | 3.690 | 189,098 | +0.02(+0.54%) |
Nov 12, 2019 | 3.640 | 3.850 | 3.600 | 3.670 | 135,716 | +0.03(+0.82%) |
Nov 11, 2019 | 3.630 | 3.758 | 3.550 | 3.640 | 134,350 | -0.05(-1.36%) |
Nov 08, 2019 | 3.650 | 3.750 | 3.620 | 3.690 | 125,300 | +0.02(+0.54%) |
Nov 07, 2019 | 3.710 | 3.830 | 3.600 | 3.670 | 137,677 | -0.05(-1.34%) |
Nov 06, 2019 | 4.030 | 4.050 | 3.660 | 3.720 | 260,011 | -0.34(-8.37%) |
Nov 05, 2019 | 3.890 | 4.090 | 3.550 | 4.060 | 277,665 | +0.26(+6.84%) |
Nov 04, 2019 | 3.690 | 3.920 | 3.680 | 3.800 | 200,756 | +0.11(+2.98%) |