Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.498 | 3.516 | 3.471 | 3.489 | 14,475,266 | -0.14(-3.92%) |
Jan 30, 2020 | 3.560 | 3.631 | 3.551 | 3.631 | 14,393,290 | +0.03(+0.74%) |
Jan 29, 2020 | 3.614 | 3.631 | 3.587 | 3.605 | 14,589,042 | +0.15(+4.38%) |
Jan 28, 2020 | 3.427 | 3.471 | 3.418 | 3.453 | 10,478,686 | +0.06(+1.84%) |
Jan 27, 2020 | 3.391 | 3.427 | 3.373 | 3.391 | 8,682,077 | -0.06(-1.80%) |
Jan 24, 2020 | 3.507 | 3.507 | 3.427 | 3.453 | 12,454,591 | -0.07(-2.02%) |
Jan 23, 2020 | 3.525 | 3.534 | 3.480 | 3.525 | 11,563,110 | +0.00(+0.00%) |
Jan 22, 2020 | 3.498 | 3.534 | 3.480 | 3.525 | 10,742,632 | -0.01(-0.25%) |
Jan 21, 2020 | 3.560 | 3.578 | 3.534 | 3.534 | 8,844,064 | -0.10(-2.70%) |
Jan 17, 2020 | 3.631 | 3.631 | 3.596 | 3.631 | 7,238,475 | +0.04(+1.24%) |
Jan 16, 2020 | 3.569 | 3.596 | 3.560 | 3.587 | 9,612,587 | +0.08(+2.28%) |
Jan 15, 2020 | 3.525 | 3.534 | 3.498 | 3.507 | 12,413,898 | -0.04(-1.01%) |
Jan 14, 2020 | 3.551 | 3.569 | 3.542 | 3.542 | 11,205,126 | -0.11(-2.93%) |
Jan 13, 2020 | 3.614 | 3.649 | 3.587 | 3.649 | 7,494,771 | +0.01(+0.24%) |
Jan 10, 2020 | 3.676 | 3.676 | 3.631 | 3.640 | 8,508,855 | -0.05(-1.45%) |
Jan 09, 2020 | 3.712 | 3.712 | 3.676 | 3.694 | 8,653,938 | +0.00(+0.00%) |
Jan 08, 2020 | 3.676 | 3.703 | 3.667 | 3.694 | 8,872,255 | +0.02(+0.48%) |
Jan 07, 2020 | 3.703 | 3.712 | 3.676 | 3.676 | 7,959,820 | -0.07(-1.90%) |
Jan 06, 2020 | 3.703 | 3.747 | 3.694 | 3.747 | 6,592,363 | +0.02(+0.48%) |
Jan 03, 2020 | 3.720 | 3.756 | 3.720 | 3.729 | 7,423,072 | -0.12(-3.01%) |
Jan 02, 2020 | 3.809 | 3.845 | 3.774 | 3.845 | 9,309,318 | +0.16(+4.35%) |
Dec 31, 2019 | 3.658 | 3.694 | 3.658 | 3.685 | 4,929,277 | +0.01(+0.24%) |
Dec 30, 2019 | 3.694 | 3.703 | 3.676 | 3.676 | 6,842,591 | +0.00(+0.00%) |
Dec 27, 2019 | 3.676 | 3.703 | 3.676 | 3.676 | 5,711,144 | +0.01(+0.24%) |
Dec 26, 2019 | 3.685 | 3.703 | 3.667 | 3.667 | 5,865,163 | +0.00(+0.00%) |
Dec 24, 2019 | 3.676 | 3.676 | 3.658 | 3.667 | 2,046,515 | -0.02(-0.48%) |
Dec 23, 2019 | 3.685 | 3.703 | 3.667 | 3.685 | 7,557,142 | -0.01(-0.24%) |
Dec 20, 2019 | 3.694 | 3.720 | 3.685 | 3.694 | 7,283,192 | +0.01(+0.24%) |
Dec 19, 2019 | 3.712 | 3.720 | 3.685 | 3.685 | 5,696,272 | -0.02(-0.48%) |
Dec 18, 2019 | 3.712 | 3.729 | 3.694 | 3.703 | 12,033,672 | +0.00(+0.00%) |
Dec 17, 2019 | 3.712 | 3.720 | 3.685 | 3.703 | 7,634,184 | +0.01(+0.24%) |
Dec 16, 2019 | 3.720 | 3.738 | 3.694 | 3.694 | 7,406,526 | +0.05(+1.47%) |
Dec 13, 2019 | 3.676 | 3.727 | 3.631 | 3.640 | 10,036,186 | +0.04(+0.99%) |
Dec 12, 2019 | 3.551 | 3.623 | 3.534 | 3.605 | 13,061,663 | +0.14(+4.11%) |
Dec 11, 2019 | 3.480 | 3.489 | 3.462 | 3.462 | 5,921,336 | +0.01(+0.26%) |
Dec 10, 2019 | 3.489 | 3.507 | 3.444 | 3.453 | 14,075,244 | -0.04(-1.27%) |
Dec 09, 2019 | 3.507 | 3.525 | 3.480 | 3.498 | 6,748,429 | +0.02(+0.51%) |
Dec 06, 2019 | 3.498 | 3.502 | 3.471 | 3.480 | 5,724,851 | +0.02(+0.51%) |
Dec 05, 2019 | 3.480 | 3.498 | 3.436 | 3.462 | 6,391,056 | -0.01(-0.26%) |
Dec 04, 2019 | 3.453 | 3.480 | 3.436 | 3.471 | 7,556,005 | +0.09(+2.63%) |
Dec 03, 2019 | 3.382 | 3.391 | 3.355 | 3.382 | 9,795,588 | +0.00(+0.00%) |
Dec 02, 2019 | 3.418 | 3.431 | 3.382 | 3.382 | 13,435,612 | -0.06(-1.81%) |
Nov 29, 2019 | 3.444 | 3.453 | 3.436 | 3.444 | 4,989,723 | -0.05(-1.53%) |
Nov 27, 2019 | 3.507 | 3.516 | 3.489 | 3.498 | 5,633,396 | +0.01(+0.26%) |
Nov 26, 2019 | 3.498 | 3.498 | 3.462 | 3.489 | 9,135,657 | -0.06(-1.75%) |
Nov 25, 2019 | 3.534 | 3.551 | 3.525 | 3.551 | 4,535,996 | +0.04(+1.27%) |
Nov 22, 2019 | 3.516 | 3.542 | 3.507 | 3.507 | 6,935,234 | +0.04(+1.03%) |
Nov 21, 2019 | 3.471 | 3.489 | 3.444 | 3.471 | 9,316,479 | +0.03(+0.78%) |
Nov 20, 2019 | 3.436 | 3.462 | 3.427 | 3.444 | 6,799,955 | -0.03(-0.77%) |
Nov 19, 2019 | 3.498 | 3.498 | 3.453 | 3.471 | 6,892,866 | +0.02(+0.52%) |
Nov 18, 2019 | 3.453 | 3.462 | 3.436 | 3.453 | 8,019,219 | -0.04(-1.02%) |
Nov 15, 2019 | 3.489 | 3.498 | 3.471 | 3.489 | 7,012,533 | +0.02(+0.51%) |
Nov 14, 2019 | 3.480 | 3.480 | 3.436 | 3.471 | 7,946,622 | +0.00(+0.00%) |
Nov 13, 2019 | 3.462 | 3.489 | 3.444 | 3.471 | 12,160,783 | -0.12(-3.47%) |
Nov 12, 2019 | 3.614 | 3.623 | 3.578 | 3.596 | 7,664,205 | -0.07(-1.94%) |
Nov 11, 2019 | 3.623 | 3.676 | 3.614 | 3.667 | 9,392,164 | +0.00(+0.00%) |
Nov 08, 2019 | 3.676 | 3.685 | 3.631 | 3.667 | 8,770,863 | -0.05(-1.44%) |
Nov 07, 2019 | 3.729 | 3.756 | 3.712 | 3.720 | 7,620,649 | +0.06(+1.70%) |
Nov 06, 2019 | 3.685 | 3.694 | 3.649 | 3.658 | 8,297,103 | -0.04(-1.20%) |
Nov 05, 2019 | 3.703 | 3.720 | 3.676 | 3.703 | 7,700,024 | +0.04(+0.97%) |
Nov 04, 2019 | 3.658 | 3.667 | 3.640 | 3.667 | 6,519,889 | +0.10(+2.74%) |