Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.160 | 4.348 | 4.110 | 4.190 | 215,600 | +0.02(+0.48%) |
Jan 30, 2020 | 4.190 | 4.260 | 4.080 | 4.170 | 274,985 | -0.04(-0.95%) |
Jan 29, 2020 | 4.200 | 4.250 | 4.150 | 4.210 | 250,494 | +0.02(+0.48%) |
Jan 28, 2020 | 4.100 | 4.320 | 3.970 | 4.190 | 749,757 | +0.20(+5.01%) |
Jan 27, 2020 | 4.220 | 4.270 | 3.965 | 3.990 | 772,876 | +0.41(+11.45%) |
Jan 24, 2020 | 3.660 | 3.700 | 3.540 | 3.580 | 68,000 | -0.08(-2.19%) |
Jan 23, 2020 | 3.630 | 3.710 | 3.585 | 3.660 | 110,624 | -0.01(-0.27%) |
Jan 22, 2020 | 3.680 | 3.680 | 3.580 | 3.670 | 90,579 | -0.03(-0.81%) |
Jan 21, 2020 | 3.730 | 3.750 | 3.660 | 3.700 | 50,415 | -0.05(-1.33%) |
Jan 17, 2020 | 3.740 | 3.830 | 3.740 | 3.750 | 85,300 | -0.02(-0.53%) |
Jan 16, 2020 | 3.660 | 3.800 | 3.610 | 3.770 | 139,536 | +0.12(+3.29%) |
Jan 15, 2020 | 3.520 | 3.690 | 3.490 | 3.650 | 136,149 | +0.14(+3.99%) |
Jan 14, 2020 | 3.520 | 3.570 | 3.470 | 3.510 | 93,509 | -0.02(-0.57%) |
Jan 13, 2020 | 3.560 | 3.590 | 3.470 | 3.530 | 158,519 | -0.03(-0.84%) |
Jan 10, 2020 | 3.510 | 3.610 | 3.450 | 3.560 | 220,500 | +0.08(+2.30%) |
Jan 09, 2020 | 3.550 | 3.600 | 3.440 | 3.480 | 283,519 | -0.08(-2.25%) |
Jan 08, 2020 | 3.630 | 3.660 | 3.550 | 3.560 | 159,208 | -0.09(-2.47%) |
Jan 07, 2020 | 3.630 | 3.670 | 3.630 | 3.650 | 85,424 | +0.02(+0.55%) |
Jan 06, 2020 | 3.620 | 3.660 | 3.600 | 3.630 | 61,897 | +0.00(+0.00%) |
Jan 03, 2020 | 3.710 | 3.740 | 3.610 | 3.630 | 88,700 | -0.11(-2.94%) |
Jan 02, 2020 | 3.760 | 3.780 | 3.710 | 3.740 | 126,771 | +0.02(+0.54%) |
Dec 31, 2019 | 3.720 | 3.764 | 3.690 | 3.720 | 81,600 | +0.00(+0.00%) |
Dec 30, 2019 | 3.720 | 3.820 | 3.620 | 3.720 | 165,012 | -0.02(-0.53%) |
Dec 27, 2019 | 3.690 | 3.770 | 3.680 | 3.740 | 123,800 | +0.00(+0.00%) |
Dec 26, 2019 | 3.600 | 3.770 | 3.600 | 3.740 | 149,432 | +0.14(+3.89%) |
Dec 24, 2019 | 3.700 | 3.720 | 3.595 | 3.600 | 331,500 | -0.11(-2.96%) |
Dec 23, 2019 | 3.780 | 3.880 | 3.690 | 3.710 | 216,334 | -0.08(-1.98%) |
Dec 20, 2019 | 3.680 | 3.870 | 3.680 | 3.785 | 915,000 | +0.08(+2.30%) |
Dec 19, 2019 | 3.730 | 3.730 | 3.640 | 3.700 | 153,042 | -0.05(-1.33%) |
Dec 18, 2019 | 3.710 | 3.770 | 3.690 | 3.750 | 81,051 | +0.03(+0.81%) |
Dec 17, 2019 | 3.810 | 3.870 | 3.710 | 3.720 | 201,741 | -0.11(-2.87%) |
Dec 16, 2019 | 3.610 | 3.845 | 3.610 | 3.830 | 284,579 | +0.22(+6.09%) |
Dec 13, 2019 | 3.620 | 3.700 | 3.600 | 3.610 | 142,200 | -0.01(-0.28%) |
Dec 12, 2019 | 3.670 | 3.740 | 3.600 | 3.620 | 251,992 | -0.10(-2.69%) |
Dec 11, 2019 | 3.800 | 3.810 | 3.660 | 3.720 | 166,135 | -0.06(-1.59%) |
Dec 10, 2019 | 3.660 | 3.800 | 3.640 | 3.780 | 199,916 | +0.08(+2.16%) |
Dec 09, 2019 | 3.650 | 3.750 | 3.630 | 3.700 | 550,228 | +0.07(+1.93%) |
Dec 06, 2019 | 3.690 | 3.720 | 3.620 | 3.630 | 639,400 | -0.04(-1.09%) |
Dec 05, 2019 | 3.620 | 3.690 | 3.590 | 3.670 | 148,444 | +0.05(+1.38%) |
Dec 04, 2019 | 3.680 | 3.680 | 3.580 | 3.620 | 273,502 | -0.05(-1.36%) |
Dec 03, 2019 | 3.570 | 3.690 | 3.540 | 3.670 | 263,316 | +0.05(+1.38%) |
Dec 02, 2019 | 3.530 | 3.705 | 3.530 | 3.620 | 159,635 | +0.12(+3.43%) |
Nov 29, 2019 | 3.580 | 3.600 | 3.500 | 3.500 | 109,100 | -0.10(-2.78%) |
Nov 27, 2019 | 3.670 | 3.690 | 3.570 | 3.600 | 178,800 | -0.08(-2.17%) |
Nov 26, 2019 | 3.640 | 3.690 | 3.620 | 3.680 | 121,465 | +0.01(+0.27%) |
Nov 25, 2019 | 3.800 | 3.810 | 3.640 | 3.670 | 174,311 | -0.06(-1.61%) |
Nov 22, 2019 | 3.600 | 3.810 | 3.550 | 3.730 | 502,000 | +0.12(+3.32%) |
Nov 21, 2019 | 3.480 | 3.620 | 3.480 | 3.610 | 426,756 | +0.05(+1.40%) |
Nov 20, 2019 | 3.200 | 3.730 | 3.200 | 3.560 | 686,631 | +0.35(+10.90%) |
Nov 19, 2019 | 3.160 | 3.240 | 3.100 | 3.210 | 340,413 | +0.09(+2.88%) |
Nov 18, 2019 | 3.180 | 3.200 | 3.100 | 3.120 | 131,963 | -0.02(-0.64%) |
Nov 15, 2019 | 3.240 | 3.250 | 3.140 | 3.140 | 159,500 | -0.05(-1.57%) |
Nov 14, 2019 | 3.070 | 3.220 | 3.060 | 3.190 | 306,332 | +0.13(+4.25%) |
Nov 13, 2019 | 2.930 | 3.140 | 2.930 | 3.060 | 257,909 | +0.09(+3.03%) |
Nov 12, 2019 | 2.960 | 2.990 | 2.920 | 2.970 | 227,973 | +0.05(+1.71%) |
Nov 11, 2019 | 3.000 | 3.050 | 2.920 | 2.920 | 257,371 | -0.05(-1.68%) |
Nov 08, 2019 | 3.030 | 3.060 | 2.950 | 2.970 | 416,600 | +0.06(+2.06%) |
Nov 07, 2019 | 2.980 | 3.080 | 2.890 | 2.910 | 322,416 | -0.03(-1.02%) |
Nov 06, 2019 | 2.900 | 3.030 | 2.900 | 2.940 | 171,344 | +0.04(+1.38%) |
Nov 05, 2019 | 2.950 | 2.970 | 2.880 | 2.900 | 194,296 | -0.03(-1.02%) |
Nov 04, 2019 | 2.930 | 2.970 | 2.910 | 2.930 | 338,049 | -0.02(-0.68%) |