Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.197 | 3.206 | 3.162 | 3.170 | 757,232 | -0.04(-1.11%) |
Jan 30, 2020 | 3.188 | 3.215 | 3.188 | 3.206 | 360,841 | +0.00(+0.00%) |
Jan 29, 2020 | 3.215 | 3.215 | 3.179 | 3.206 | 663,371 | +0.01(+0.28%) |
Jan 28, 2020 | 3.162 | 3.206 | 3.162 | 3.197 | 548,572 | +0.04(+1.12%) |
Jan 27, 2020 | 3.144 | 3.170 | 3.135 | 3.162 | 428,082 | +0.01(+0.28%) |
Jan 24, 2020 | 3.188 | 3.206 | 3.153 | 3.153 | 455,401 | -0.04(-1.11%) |
Jan 23, 2020 | 3.188 | 3.206 | 3.170 | 3.188 | 613,230 | -0.02(-0.55%) |
Jan 22, 2020 | 3.215 | 3.241 | 3.206 | 3.206 | 289,458 | -0.02(-0.55%) |
Jan 21, 2020 | 3.250 | 3.250 | 3.224 | 3.224 | 502,663 | -0.03(-0.82%) |
Jan 17, 2020 | 3.277 | 3.277 | 3.250 | 3.250 | 480,130 | -0.02(-0.54%) |
Jan 16, 2020 | 3.277 | 3.294 | 3.250 | 3.268 | 612,578 | +0.00(+0.00%) |
Jan 15, 2020 | 3.215 | 3.268 | 3.215 | 3.268 | 703,805 | +0.05(+1.65%) |
Jan 14, 2020 | 3.179 | 3.224 | 3.170 | 3.215 | 714,330 | +0.03(+0.83%) |
Jan 13, 2020 | 3.126 | 3.197 | 3.108 | 3.188 | 673,727 | +0.05(+1.69%) |
Jan 10, 2020 | 3.117 | 3.144 | 3.117 | 3.135 | 545,961 | +0.02(+0.57%) |
Jan 09, 2020 | 3.135 | 3.153 | 3.117 | 3.117 | 428,191 | -0.02(-0.56%) |
Jan 08, 2020 | 3.135 | 3.162 | 3.135 | 3.135 | 369,545 | -0.01(-0.28%) |
Jan 07, 2020 | 3.135 | 3.153 | 3.135 | 3.144 | 392,632 | +0.01(+0.28%) |
Jan 06, 2020 | 3.117 | 3.153 | 3.117 | 3.135 | 443,525 | +0.01(+0.28%) |
Jan 03, 2020 | 3.108 | 3.162 | 3.104 | 3.126 | 973,472 | +0.00(+0.00%) |
Jan 02, 2020 | 3.126 | 3.135 | 3.108 | 3.126 | 622,437 | +0.01(+0.28%) |
Dec 31, 2019 | 3.135 | 3.144 | 3.108 | 3.117 | 776,767 | -0.01(-0.28%) |
Dec 30, 2019 | 3.153 | 3.197 | 3.126 | 3.126 | 873,674 | -0.04(-1.12%) |
Dec 27, 2019 | 3.187 | 3.187 | 3.162 | 3.162 | 480,426 | -0.03(-0.81%) |
Dec 26, 2019 | 3.179 | 3.196 | 3.162 | 3.187 | 690,625 | +0.01(+0.27%) |
Dec 24, 2019 | 3.127 | 3.179 | 3.118 | 3.179 | 343,938 | +0.05(+1.66%) |
Dec 23, 2019 | 3.170 | 3.179 | 3.118 | 3.127 | 789,916 | -0.04(-1.36%) |
Dec 20, 2019 | 3.170 | 3.187 | 3.170 | 3.170 | 1,506,223 | +0.00(+0.00%) |
Dec 19, 2019 | 3.179 | 3.196 | 3.144 | 3.170 | 1,357,929 | -0.01(-0.27%) |
Dec 18, 2019 | 3.118 | 3.179 | 3.058 | 3.179 | 1,510,644 | -0.02(-0.54%) |
Dec 17, 2019 | 3.118 | 3.196 | 3.118 | 3.196 | 1,030,832 | +0.06(+1.93%) |
Dec 16, 2019 | 3.118 | 3.144 | 3.118 | 3.136 | 1,030,240 | +0.02(+0.55%) |
Dec 13, 2019 | 3.136 | 3.136 | 3.092 | 3.118 | 609,041 | -0.02(-0.55%) |
Dec 12, 2019 | 3.136 | 3.162 | 3.110 | 3.136 | 578,009 | +0.02(+0.55%) |
Dec 11, 2019 | 3.144 | 3.144 | 3.092 | 3.118 | 752,287 | +0.00(+0.00%) |
Dec 10, 2019 | 3.118 | 3.118 | 3.088 | 3.118 | 458,836 | -0.01(-0.28%) |
Dec 09, 2019 | 3.127 | 3.162 | 3.111 | 3.127 | 740,240 | -0.01(-0.28%) |
Dec 06, 2019 | 3.092 | 3.144 | 3.088 | 3.136 | 821,702 | +0.05(+1.68%) |
Dec 05, 2019 | 3.067 | 3.110 | 3.067 | 3.084 | 757,259 | +0.02(+0.56%) |
Dec 04, 2019 | 3.058 | 3.084 | 3.049 | 3.067 | 731,086 | +0.00(+0.00%) |
Dec 03, 2019 | 3.023 | 3.075 | 3.023 | 3.067 | 577,098 | +0.03(+0.85%) |
Dec 02, 2019 | 3.041 | 3.075 | 3.032 | 3.041 | 1,076,611 | +0.00(+0.00%) |
Nov 29, 2019 | 3.023 | 3.049 | 3.023 | 3.041 | 409,346 | +0.00(+0.00%) |
Nov 27, 2019 | 3.015 | 3.067 | 3.015 | 3.041 | 517,008 | +0.03(+0.86%) |
Nov 26, 2019 | 2.980 | 3.067 | 2.980 | 3.015 | 1,083,812 | +0.02(+0.58%) |
Nov 25, 2019 | 3.006 | 3.032 | 2.980 | 2.997 | 706,716 | +0.01(+0.29%) |
Nov 22, 2019 | 3.006 | 3.041 | 2.989 | 2.989 | 947,771 | -0.03(-0.86%) |
Nov 21, 2019 | 3.006 | 3.023 | 2.980 | 3.015 | 917,176 | +0.02(+0.58%) |
Nov 20, 2019 | 2.972 | 3.015 | 2.954 | 2.997 | 1,103,479 | +0.05(+1.76%) |
Nov 19, 2019 | 2.928 | 2.954 | 2.920 | 2.946 | 843,603 | +0.02(+0.59%) |
Nov 18, 2019 | 2.911 | 2.946 | 2.911 | 2.928 | 508,062 | +0.01(+0.30%) |
Nov 15, 2019 | 2.902 | 2.933 | 2.902 | 2.920 | 551,622 | +0.02(+0.60%) |
Nov 14, 2019 | 2.902 | 2.924 | 2.894 | 2.902 | 278,208 | +0.00(+0.00%) |
Nov 13, 2019 | 2.902 | 2.928 | 2.894 | 2.902 | 472,533 | -0.01(-0.30%) |
Nov 12, 2019 | 2.911 | 2.937 | 2.894 | 2.911 | 473,647 | +0.01(+0.30%) |
Nov 11, 2019 | 2.920 | 2.946 | 2.894 | 2.902 | 656,148 | -0.01(-0.30%) |
Nov 08, 2019 | 2.894 | 2.954 | 2.889 | 2.911 | 552,548 | +0.00(+0.00%) |
Nov 07, 2019 | 2.868 | 2.928 | 2.851 | 2.911 | 973,080 | +0.06(+2.12%) |
Nov 06, 2019 | 2.859 | 2.868 | 2.842 | 2.851 | 514,622 | +0.01(+0.30%) |
Nov 05, 2019 | 2.902 | 2.920 | 2.816 | 2.842 | 1,280,203 | -0.09(-2.95%) |
Nov 04, 2019 | 2.946 | 2.972 | 2.920 | 2.928 | 527,395 | -0.02(-0.59%) |