Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.120 | 3.550 | 3.100 | 3.200 | 1,463,500 | +0.03(+0.95%) |
Jan 30, 2020 | 3.000 | 3.220 | 2.980 | 3.170 | 185,184 | +0.15(+4.97%) |
Jan 29, 2020 | 3.120 | 3.210 | 3.010 | 3.020 | 317,025 | -0.11(-3.51%) |
Jan 28, 2020 | 3.370 | 3.380 | 3.110 | 3.130 | 207,062 | -0.15(-4.57%) |
Jan 27, 2020 | 3.450 | 3.510 | 3.260 | 3.280 | 245,812 | -0.36(-9.89%) |
Jan 24, 2020 | 3.530 | 3.690 | 3.500 | 3.640 | 240,100 | +0.05(+1.39%) |
Jan 23, 2020 | 3.550 | 3.650 | 3.400 | 3.590 | 224,130 | +0.01(+0.28%) |
Jan 22, 2020 | 3.330 | 4.450 | 3.290 | 3.580 | 4,216,404 | +0.24(+7.19%) |
Jan 21, 2020 | 3.400 | 3.420 | 3.280 | 3.340 | 116,050 | -0.11(-3.19%) |
Jan 17, 2020 | 3.560 | 3.560 | 3.427 | 3.450 | 124,300 | -0.12(-3.36%) |
Jan 16, 2020 | 3.460 | 3.620 | 3.414 | 3.570 | 96,156 | +0.13(+3.78%) |
Jan 15, 2020 | 3.580 | 3.580 | 3.399 | 3.440 | 135,822 | -0.08(-2.27%) |
Jan 14, 2020 | 3.280 | 3.540 | 3.260 | 3.520 | 173,298 | +0.24(+7.32%) |
Jan 13, 2020 | 3.200 | 3.280 | 3.090 | 3.280 | 153,330 | +0.08(+2.50%) |
Jan 10, 2020 | 3.330 | 3.356 | 3.150 | 3.200 | 156,900 | -0.17(-5.04%) |
Jan 09, 2020 | 3.360 | 3.450 | 3.300 | 3.370 | 195,199 | -0.04(-1.17%) |
Jan 08, 2020 | 3.590 | 3.590 | 3.360 | 3.410 | 189,592 | -0.18(-5.01%) |
Jan 07, 2020 | 3.550 | 3.620 | 3.500 | 3.590 | 143,797 | +0.08(+2.28%) |
Jan 06, 2020 | 3.740 | 3.740 | 3.440 | 3.510 | 307,124 | -0.23(-6.15%) |
Jan 03, 2020 | 3.760 | 3.770 | 3.650 | 3.740 | 302,500 | -0.02(-0.53%) |
Jan 02, 2020 | 3.680 | 3.770 | 3.530 | 3.760 | 135,506 | +0.07(+1.90%) |
Dec 31, 2019 | 3.710 | 3.790 | 3.669 | 3.690 | 86,300 | -0.03(-0.81%) |
Dec 30, 2019 | 3.820 | 3.820 | 3.660 | 3.720 | 290,414 | -0.11(-2.87%) |
Dec 27, 2019 | 3.770 | 3.890 | 3.760 | 3.830 | 208,800 | +0.04(+1.06%) |
Dec 26, 2019 | 3.850 | 3.873 | 3.630 | 3.790 | 163,643 | -0.04(-1.04%) |
Dec 24, 2019 | 3.800 | 3.870 | 3.790 | 3.830 | 83,100 | +0.01(+0.26%) |
Dec 23, 2019 | 3.580 | 3.890 | 3.530 | 3.820 | 327,631 | +0.31(+8.83%) |
Dec 20, 2019 | 3.730 | 3.810 | 3.350 | 3.510 | 550,600 | -0.22(-5.90%) |
Dec 19, 2019 | 3.700 | 3.800 | 3.650 | 3.730 | 279,787 | +0.06(+1.63%) |
Dec 18, 2019 | 3.580 | 3.800 | 3.550 | 3.670 | 448,532 | +0.22(+6.38%) |
Dec 17, 2019 | 3.370 | 3.510 | 3.330 | 3.450 | 277,069 | +0.13(+3.92%) |
Dec 16, 2019 | 3.290 | 3.435 | 3.260 | 3.320 | 206,527 | +0.06(+1.84%) |
Dec 13, 2019 | 3.300 | 3.390 | 3.140 | 3.260 | 374,400 | -0.02(-0.61%) |
Dec 12, 2019 | 3.210 | 3.310 | 3.150 | 3.280 | 165,083 | +0.10(+3.14%) |
Dec 11, 2019 | 3.100 | 3.270 | 3.095 | 3.180 | 208,250 | +0.11(+3.58%) |
Dec 10, 2019 | 2.880 | 3.110 | 2.880 | 3.070 | 147,424 | +0.16(+5.50%) |
Dec 09, 2019 | 2.940 | 2.940 | 2.850 | 2.910 | 172,264 | +0.00(+0.00%) |
Dec 06, 2019 | 2.950 | 3.100 | 2.900 | 2.910 | 323,500 | +0.05(+1.75%) |
Dec 05, 2019 | 2.940 | 2.950 | 2.840 | 2.860 | 98,357 | -0.03(-1.04%) |
Dec 04, 2019 | 2.770 | 2.910 | 2.731 | 2.890 | 228,775 | +0.15(+5.47%) |
Dec 03, 2019 | 2.900 | 2.910 | 2.700 | 2.740 | 329,745 | -0.07(-2.49%) |
Dec 02, 2019 | 2.750 | 2.830 | 2.710 | 2.810 | 393,195 | +0.01(+0.36%) |
Nov 29, 2019 | 2.820 | 2.860 | 2.760 | 2.800 | 49,000 | -0.06(-2.10%) |
Nov 27, 2019 | 2.880 | 2.914 | 2.760 | 2.860 | 118,200 | -0.01(-0.35%) |
Nov 26, 2019 | 3.000 | 3.000 | 2.820 | 2.870 | 223,163 | -0.07(-2.38%) |
Nov 25, 2019 | 2.880 | 2.970 | 2.830 | 2.940 | 123,042 | +0.06(+2.08%) |
Nov 22, 2019 | 2.860 | 2.910 | 2.790 | 2.880 | 107,300 | +0.06(+2.13%) |
Nov 21, 2019 | 2.840 | 2.870 | 2.700 | 2.820 | 101,604 | -0.01(-0.35%) |
Nov 20, 2019 | 2.890 | 2.930 | 2.770 | 2.830 | 193,293 | -0.12(-4.07%) |
Nov 19, 2019 | 2.990 | 2.990 | 2.890 | 2.950 | 150,521 | -0.01(-0.34%) |
Nov 18, 2019 | 2.890 | 3.000 | 2.840 | 2.960 | 148,865 | +0.06(+2.07%) |
Nov 15, 2019 | 2.850 | 2.910 | 2.779 | 2.900 | 146,700 | +0.10(+3.57%) |
Nov 14, 2019 | 2.860 | 2.900 | 2.760 | 2.800 | 113,871 | -0.04(-1.41%) |
Nov 13, 2019 | 2.920 | 2.920 | 2.780 | 2.840 | 238,554 | -0.08(-2.74%) |
Nov 12, 2019 | 3.150 | 3.170 | 2.900 | 2.920 | 236,607 | -0.29(-9.03%) |
Nov 11, 2019 | 3.410 | 3.460 | 3.180 | 3.210 | 183,240 | -0.25(-7.23%) |
Nov 08, 2019 | 3.250 | 3.490 | 3.224 | 3.460 | 138,200 | +0.19(+5.81%) |
Nov 07, 2019 | 3.600 | 3.733 | 3.205 | 3.270 | 336,022 | -0.27(-7.63%) |
Nov 06, 2019 | 3.420 | 3.560 | 3.291 | 3.540 | 209,384 | +0.16(+4.73%) |
Nov 05, 2019 | 3.130 | 3.450 | 3.050 | 3.380 | 368,924 | +0.25(+7.99%) |
Nov 04, 2019 | 3.000 | 3.400 | 2.900 | 3.130 | 782,579 | +0.47(+17.67%) |