Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.530 | 3.555 | 3.471 | 3.496 | 13,944,750 | -0.09(-2.58%) |
Jan 30, 2020 | 3.563 | 3.589 | 3.496 | 3.589 | 27,175,092 | +0.00(+0.00%) |
Jan 29, 2020 | 3.723 | 3.732 | 3.589 | 3.589 | 14,529,562 | -0.18(-4.69%) |
Jan 28, 2020 | 3.690 | 3.774 | 3.673 | 3.765 | 15,195,415 | +0.08(+2.28%) |
Jan 27, 2020 | 3.706 | 3.732 | 3.664 | 3.681 | 28,434,744 | -0.11(-2.88%) |
Jan 24, 2020 | 3.790 | 3.807 | 3.748 | 3.790 | 9,495,918 | +0.05(+1.35%) |
Jan 23, 2020 | 3.757 | 3.799 | 3.732 | 3.740 | 27,857,372 | -0.07(-1.77%) |
Jan 22, 2020 | 3.765 | 3.807 | 3.765 | 3.807 | 17,119,720 | +0.10(+2.72%) |
Jan 21, 2020 | 3.715 | 3.765 | 3.706 | 3.706 | 31,057,046 | -0.02(-0.45%) |
Jan 17, 2020 | 3.757 | 3.774 | 3.715 | 3.723 | 36,610,232 | -0.01(-0.23%) |
Jan 16, 2020 | 3.782 | 3.790 | 3.723 | 3.732 | 19,835,964 | -0.02(-0.45%) |
Jan 15, 2020 | 3.807 | 3.832 | 3.740 | 3.748 | 21,602,832 | -0.10(-2.62%) |
Jan 14, 2020 | 3.900 | 3.908 | 3.824 | 3.849 | 42,269,928 | -0.02(-0.43%) |
Jan 13, 2020 | 3.824 | 3.916 | 3.816 | 3.866 | 28,636,570 | -0.01(-0.22%) |
Jan 10, 2020 | 3.900 | 3.916 | 3.824 | 3.874 | 28,636,484 | +0.03(+0.65%) |
Jan 09, 2020 | 3.841 | 3.849 | 3.790 | 3.849 | 35,478,620 | -0.05(-1.29%) |
Jan 08, 2020 | 3.891 | 3.942 | 3.858 | 3.900 | 21,750,668 | +0.01(+0.22%) |
Jan 07, 2020 | 3.866 | 3.950 | 3.841 | 3.891 | 16,399,540 | +0.01(+0.22%) |
Jan 06, 2020 | 3.874 | 3.942 | 3.858 | 3.883 | 15,285,346 | -0.04(-1.07%) |
Jan 03, 2020 | 3.900 | 3.948 | 3.891 | 3.925 | 10,402,342 | -0.05(-1.27%) |
Jan 02, 2020 | 3.925 | 3.975 | 3.925 | 3.975 | 12,092,018 | +0.06(+1.50%) |
Dec 31, 2019 | 3.900 | 3.925 | 3.883 | 3.916 | 4,925,008 | +0.01(+0.22%) |
Dec 30, 2019 | 3.967 | 3.984 | 3.908 | 3.908 | 10,631,207 | -0.05(-1.27%) |
Dec 27, 2019 | 3.967 | 3.989 | 3.942 | 3.958 | 12,958,844 | +0.00(+0.00%) |
Dec 26, 2019 | 3.883 | 3.958 | 3.870 | 3.958 | 7,872,271 | +0.13(+3.29%) |
Dec 24, 2019 | 3.858 | 3.858 | 3.832 | 3.832 | 3,369,761 | -0.02(-0.44%) |
Dec 23, 2019 | 3.874 | 3.891 | 3.849 | 3.849 | 7,133,489 | +0.01(+0.22%) |
Dec 20, 2019 | 3.807 | 3.874 | 3.807 | 3.841 | 10,155,330 | +0.00(+0.02%) |
Dec 19, 2019 | 3.799 | 3.840 | 3.791 | 3.840 | 22,364,046 | +0.01(+0.21%) |
Dec 18, 2019 | 3.824 | 3.840 | 3.783 | 3.832 | 28,551,680 | +0.05(+1.30%) |
Dec 17, 2019 | 3.824 | 3.840 | 3.775 | 3.783 | 28,151,574 | -0.04(-1.07%) |
Dec 16, 2019 | 3.832 | 3.865 | 3.807 | 3.824 | 18,115,216 | +0.07(+1.97%) |
Dec 13, 2019 | 3.742 | 3.791 | 3.734 | 3.750 | 11,720,196 | +0.01(+0.22%) |
Dec 12, 2019 | 3.652 | 3.742 | 3.652 | 3.742 | 18,260,216 | +0.10(+2.70%) |
Dec 11, 2019 | 3.644 | 3.660 | 3.595 | 3.644 | 13,997,277 | +0.04(+1.14%) |
Dec 10, 2019 | 3.644 | 3.652 | 3.586 | 3.603 | 18,805,194 | -0.02(-0.68%) |
Dec 09, 2019 | 3.586 | 3.652 | 3.570 | 3.627 | 15,324,002 | -0.02(-0.45%) |
Dec 06, 2019 | 3.586 | 3.644 | 3.554 | 3.644 | 13,698,599 | +0.11(+3.01%) |
Dec 05, 2019 | 3.521 | 3.545 | 3.488 | 3.537 | 16,656,864 | +0.00(+0.00%) |
Dec 04, 2019 | 3.496 | 3.603 | 3.496 | 3.537 | 19,612,146 | +0.07(+1.89%) |
Dec 03, 2019 | 3.463 | 3.488 | 3.439 | 3.472 | 20,132,204 | +0.00(+0.00%) |
Dec 02, 2019 | 3.488 | 3.504 | 3.455 | 3.472 | 11,382,328 | +0.02(+0.71%) |
Nov 29, 2019 | 3.488 | 3.513 | 3.431 | 3.447 | 11,976,672 | -0.02(-0.47%) |
Nov 27, 2019 | 3.439 | 3.463 | 3.398 | 3.463 | 19,081,164 | +0.01(+0.24%) |
Nov 26, 2019 | 3.447 | 3.472 | 3.390 | 3.455 | 32,486,034 | -0.07(-1.86%) |
Nov 25, 2019 | 3.504 | 3.554 | 3.496 | 3.521 | 19,384,154 | -0.01(-0.23%) |
Nov 22, 2019 | 3.521 | 3.570 | 3.513 | 3.529 | 32,473,336 | +0.02(+0.70%) |
Nov 21, 2019 | 3.472 | 3.513 | 3.439 | 3.504 | 18,005,230 | +0.06(+1.66%) |
Nov 20, 2019 | 3.406 | 3.484 | 3.406 | 3.447 | 13,140,835 | +0.01(+0.24%) |
Nov 19, 2019 | 3.398 | 3.439 | 3.365 | 3.439 | 15,403,103 | +0.06(+1.70%) |
Nov 18, 2019 | 3.414 | 3.423 | 3.382 | 3.382 | 11,138,663 | -0.06(-1.67%) |
Nov 15, 2019 | 3.414 | 3.447 | 3.398 | 3.439 | 5,298,783 | +0.04(+1.20%) |
Nov 14, 2019 | 3.390 | 3.439 | 3.382 | 3.398 | 27,565,180 | +0.00(+0.00%) |
Nov 13, 2019 | 3.365 | 3.406 | 3.357 | 3.398 | 17,252,824 | +0.02(+0.48%) |
Nov 12, 2019 | 3.382 | 3.406 | 3.365 | 3.382 | 13,513,155 | -0.05(-1.43%) |
Nov 11, 2019 | 3.390 | 3.472 | 3.382 | 3.431 | 15,334,274 | +0.06(+1.70%) |
Nov 08, 2019 | 3.431 | 3.455 | 3.357 | 3.373 | 26,937,252 | -0.11(-3.29%) |
Nov 07, 2019 | 3.488 | 3.513 | 3.472 | 3.488 | 19,208,378 | +0.00(+0.00%) |
Nov 06, 2019 | 3.504 | 3.537 | 3.472 | 3.488 | 14,380,377 | -0.11(-2.96%) |
Nov 05, 2019 | 3.570 | 3.623 | 3.562 | 3.595 | 18,737,144 | +0.02(+0.69%) |
Nov 04, 2019 | 3.570 | 3.603 | 3.558 | 3.570 | 8,656,956 | +0.02(+0.69%) |