Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.138 | 3.142 | 3.033 | 3.065 | 264,003 | +0.00(+0.00%) |
Jan 30, 2020 | 3.081 | 3.144 | 3.037 | 3.065 | 204,116 | +0.02(+0.61%) |
Jan 29, 2020 | 3.086 | 3.102 | 3.039 | 3.047 | 95,787 | -0.02(-0.52%) |
Jan 28, 2020 | 3.079 | 3.134 | 3.039 | 3.063 | 231,122 | -0.02(-0.52%) |
Jan 27, 2020 | 3.110 | 3.142 | 3.063 | 3.079 | 292,292 | -0.08(-2.52%) |
Jan 24, 2020 | 3.190 | 3.198 | 3.158 | 3.158 | 116,910 | -0.03(-1.00%) |
Jan 23, 2020 | 3.182 | 3.226 | 3.110 | 3.190 | 363,047 | +0.01(+0.25%) |
Jan 22, 2020 | 3.277 | 3.277 | 3.182 | 3.182 | 105,447 | -0.08(-2.44%) |
Jan 21, 2020 | 3.230 | 3.293 | 3.198 | 3.261 | 222,025 | +0.03(+0.99%) |
Jan 17, 2020 | 3.277 | 3.301 | 3.198 | 3.230 | 294,414 | -0.09(-2.64%) |
Jan 16, 2020 | 3.269 | 3.333 | 3.269 | 3.317 | 190,598 | +0.04(+1.21%) |
Jan 15, 2020 | 3.277 | 3.301 | 3.230 | 3.277 | 254,570 | +0.05(+1.48%) |
Jan 14, 2020 | 3.214 | 3.285 | 3.190 | 3.230 | 143,107 | +0.02(+0.74%) |
Jan 13, 2020 | 3.214 | 3.285 | 3.150 | 3.206 | 358,057 | +0.01(+0.25%) |
Jan 10, 2020 | 3.198 | 3.217 | 3.118 | 3.198 | 289,008 | +0.02(+0.50%) |
Jan 09, 2020 | 3.158 | 3.222 | 3.106 | 3.182 | 256,284 | -0.02(-0.74%) |
Jan 08, 2020 | 3.261 | 3.285 | 3.118 | 3.206 | 208,876 | -0.03(-0.98%) |
Jan 07, 2020 | 3.373 | 3.373 | 3.198 | 3.238 | 200,445 | -0.09(-2.63%) |
Jan 06, 2020 | 3.277 | 3.373 | 3.253 | 3.325 | 448,243 | +0.13(+3.98%) |
Jan 03, 2020 | 3.142 | 3.246 | 3.130 | 3.198 | 307,990 | +0.09(+2.81%) |
Jan 02, 2020 | 3.102 | 3.166 | 3.039 | 3.110 | 201,839 | +0.04(+1.30%) |
Dec 31, 2019 | 3.142 | 3.166 | 3.063 | 3.071 | 1,893,955 | -0.07(-2.28%) |
Dec 30, 2019 | 3.190 | 3.238 | 3.126 | 3.142 | 445,123 | -0.06(-2.01%) |
Dec 27, 2019 | 3.285 | 3.309 | 3.167 | 3.207 | 229,477 | -0.02(-0.73%) |
Dec 26, 2019 | 3.230 | 3.348 | 3.215 | 3.230 | 455,981 | -0.01(-0.24%) |
Dec 24, 2019 | 3.325 | 3.372 | 3.199 | 3.238 | 254,735 | -0.06(-1.91%) |
Dec 23, 2019 | 3.246 | 3.341 | 3.222 | 3.301 | 246,736 | +0.06(+1.70%) |
Dec 20, 2019 | 3.238 | 3.348 | 3.191 | 3.246 | 307,535 | -0.02(-0.48%) |
Dec 19, 2019 | 3.159 | 3.333 | 3.159 | 3.262 | 336,030 | +0.08(+2.48%) |
Dec 18, 2019 | 3.152 | 3.230 | 3.112 | 3.183 | 206,331 | +0.04(+1.25%) |
Dec 17, 2019 | 3.120 | 3.183 | 3.081 | 3.144 | 251,326 | +0.03(+1.01%) |
Dec 16, 2019 | 3.025 | 3.136 | 3.010 | 3.112 | 326,372 | +0.10(+3.40%) |
Dec 13, 2019 | 2.899 | 3.033 | 2.856 | 3.010 | 266,539 | +0.14(+4.95%) |
Dec 12, 2019 | 2.852 | 2.876 | 2.813 | 2.868 | 137,310 | +0.02(+0.55%) |
Dec 11, 2019 | 2.836 | 2.931 | 2.836 | 2.852 | 237,114 | +0.02(+0.56%) |
Dec 10, 2019 | 2.781 | 2.860 | 2.773 | 2.836 | 358,440 | +0.03(+1.12%) |
Dec 09, 2019 | 2.758 | 2.852 | 2.758 | 2.805 | 221,188 | +0.02(+0.57%) |
Dec 06, 2019 | 2.781 | 2.836 | 2.765 | 2.789 | 249,785 | +0.01(+0.28%) |
Dec 05, 2019 | 2.836 | 2.884 | 2.773 | 2.781 | 189,760 | -0.07(-2.49%) |
Dec 04, 2019 | 2.876 | 2.884 | 2.797 | 2.852 | 194,129 | -0.03(-1.09%) |
Dec 03, 2019 | 2.915 | 2.924 | 2.869 | 2.884 | 97,601 | -0.04(-1.35%) |
Dec 02, 2019 | 2.899 | 3.081 | 2.899 | 2.923 | 261,562 | +0.04(+1.37%) |
Nov 29, 2019 | 2.844 | 2.899 | 2.828 | 2.884 | 94,050 | +0.02(+0.55%) |
Nov 27, 2019 | 2.852 | 2.931 | 2.772 | 2.868 | 216,531 | -0.01(-0.30%) |
Nov 26, 2019 | 2.916 | 2.954 | 2.845 | 2.877 | 147,865 | -0.05(-1.60%) |
Nov 25, 2019 | 2.954 | 3.079 | 2.916 | 2.923 | 327,931 | -0.02(-0.53%) |
Nov 22, 2019 | 2.838 | 2.947 | 2.838 | 2.939 | 196,009 | +0.06(+2.17%) |
Nov 21, 2019 | 2.877 | 2.908 | 2.760 | 2.877 | 275,473 | +0.00(+0.00%) |
Nov 20, 2019 | 2.853 | 2.917 | 2.853 | 2.877 | 216,833 | -0.02(-0.54%) |
Nov 19, 2019 | 2.970 | 2.970 | 2.877 | 2.892 | 220,922 | -0.03(-1.07%) |
Nov 18, 2019 | 2.962 | 3.001 | 2.900 | 2.923 | 268,469 | -0.06(-2.09%) |
Nov 15, 2019 | 2.978 | 3.017 | 2.923 | 2.986 | 234,108 | -0.02(-0.52%) |
Nov 14, 2019 | 3.087 | 3.103 | 2.970 | 3.001 | 225,072 | -0.09(-3.02%) |
Nov 13, 2019 | 3.095 | 3.110 | 3.064 | 3.095 | 197,315 | +0.00(+0.00%) |
Nov 12, 2019 | 3.110 | 3.126 | 3.072 | 3.095 | 159,070 | -0.01(-0.25%) |
Nov 11, 2019 | 3.103 | 3.126 | 3.095 | 3.103 | 90,192 | -0.02(-0.50%) |
Nov 08, 2019 | 3.134 | 3.155 | 3.095 | 3.118 | 114,681 | -0.02(-0.50%) |
Nov 07, 2019 | 3.157 | 3.188 | 3.095 | 3.134 | 119,735 | -0.02(-0.74%) |
Nov 06, 2019 | 3.126 | 3.188 | 3.110 | 3.157 | 237,683 | +0.01(+0.25%) |
Nov 05, 2019 | 3.118 | 3.181 | 3.118 | 3.149 | 172,116 | +0.00(+0.00%) |
Nov 04, 2019 | 3.165 | 3.227 | 3.134 | 3.149 | 182,186 | -0.02(-0.74%) |