Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.130 | 4.200 | 4.121 | 4.200 | 37,500 | +0.05(+1.31%) |
Jan 30, 2020 | 4.088 | 4.146 | 4.088 | 4.146 | 8,309 | +0.07(+1.77%) |
Jan 29, 2020 | 4.067 | 4.073 | 4.033 | 4.073 | 50,576 | +0.14(+3.65%) |
Jan 28, 2020 | 3.881 | 3.930 | 3.837 | 3.930 | 84,000 | +0.04(+0.91%) |
Jan 27, 2020 | 3.890 | 3.895 | 3.880 | 3.895 | 20,645 | -0.04(-0.90%) |
Jan 24, 2020 | 3.890 | 3.937 | 3.890 | 3.930 | 24,200 | +0.07(+1.81%) |
Jan 23, 2020 | 3.860 | 3.860 | 3.860 | 3.860 | 200 | -0.00(-0.09%) |
Jan 22, 2020 | 3.868 | 3.868 | 3.840 | 3.863 | 18,123 | +0.05(+1.40%) |
Jan 21, 2020 | 3.787 | 3.810 | 3.783 | 3.810 | 22,200 | +0.02(+0.52%) |
Jan 17, 2020 | 3.790 | 3.790 | 3.780 | 3.790 | 14,000 | +0.03(+0.75%) |
Jan 16, 2020 | 3.756 | 3.762 | 3.756 | 3.762 | 20,000 | +0.00(+0.06%) |
Jan 15, 2020 | 3.837 | 3.837 | 3.760 | 3.760 | 29,135 | -0.05(-1.31%) |
Jan 14, 2020 | 3.800 | 3.820 | 3.800 | 3.810 | 26,600 | +0.01(+0.26%) |
Jan 13, 2020 | 3.809 | 3.810 | 3.800 | 3.800 | 28,700 | -0.01(-0.29%) |
Jan 10, 2020 | 3.850 | 3.850 | 3.810 | 3.811 | 19,400 | +0.03(+0.71%) |
Jan 09, 2020 | 3.700 | 3.784 | 3.700 | 3.784 | 23,400 | +0.04(+1.13%) |
Jan 08, 2020 | 3.754 | 3.754 | 3.700 | 3.742 | 29,550 | -0.01(-0.21%) |
Jan 07, 2020 | 3.730 | 3.750 | 3.730 | 3.750 | 14,000 | +0.06(+1.60%) |
Jan 06, 2020 | 3.710 | 3.710 | 3.690 | 3.691 | 10,750 | -0.02(-0.45%) |
Jan 03, 2020 | 3.700 | 3.708 | 3.700 | 3.708 | 14,600 | +0.09(+2.42%) |
Jan 02, 2020 | 3.688 | 3.688 | 3.620 | 3.620 | 28,250 | -0.08(-2.16%) |
Dec 31, 2019 | 3.677 | 3.704 | 3.677 | 3.700 | 5,200 | +0.02(+0.54%) |
Dec 27, 2019 | 3.680 | 3.680 | 3.680 | 0 | -0.07(-1.87%) | |
Dec 23, 2019 | 3.750 | 3.750 | 3.750 | 0 | +0.13(+3.59%) | |
Dec 20, 2019 | 3.621 | 3.621 | 3.620 | 3.620 | 1,800 | +0.03(+0.90%) |
Dec 19, 2019 | 3.588 | 3.588 | 3.588 | 3.588 | 3,000 | -0.10(-2.75%) |
Dec 17, 2019 | 3.689 | 3.689 | 3.689 | 0 | +0.02(+0.52%) | |
Dec 16, 2019 | 3.670 | 3.720 | 3.670 | 3.670 | 57,500 | -0.00(-0.08%) |
Dec 13, 2019 | 3.600 | 3.677 | 3.600 | 3.673 | 33,500 | +0.08(+2.31%) |
Dec 12, 2019 | 3.550 | 3.598 | 3.550 | 3.590 | 3,065 | +0.05(+1.41%) |
Dec 11, 2019 | 3.550 | 3.550 | 3.540 | 3.540 | 3,030 | -0.08(-2.21%) |
Dec 10, 2019 | 3.620 | 3.620 | 3.620 | 3.620 | 3,000 | -0.03(-0.82%) |
Dec 09, 2019 | 3.650 | 3.650 | 3.650 | 3.650 | 4,100 | -0.01(-0.18%) |
Dec 06, 2019 | 3.730 | 3.730 | 3.657 | 3.657 | 5,200 | -0.01(-0.40%) |
Dec 05, 2019 | 3.671 | 3.671 | 3.671 | 3.671 | 3,000 | -0.05(-1.31%) |
Dec 04, 2019 | 3.670 | 3.720 | 3.669 | 3.720 | 175,000 | +0.16(+4.52%) |
Dec 03, 2019 | 3.559 | 3.559 | 3.559 | 3.559 | 150 | +0.10(+2.87%) |
Dec 02, 2019 | 3.359 | 3.359 | 3.460 | 42,400 | +0.10(+3.01%) | |
Nov 29, 2019 | 3.367 | 3.367 | 3.359 | 94,600 | -0.01(-0.23%) | |
Nov 27, 2019 | 3.352 | 3.367 | 3.352 | 3.367 | 31,300 | +0.03(+0.98%) |
Nov 26, 2019 | 3.340 | 3.345 | 3.334 | 3.334 | 35,280 | +0.04(+1.27%) |
Nov 25, 2019 | 3.300 | 3.300 | 3.292 | 3.292 | 109,500 | +0.03(+1.00%) |
Nov 22, 2019 | 3.244 | 3.260 | 3.244 | 3.260 | 5,400 | +0.02(+0.62%) |
Nov 21, 2019 | 3.242 | 3.252 | 3.220 | 3.240 | 70,700 | +0.02(+0.62%) |
Nov 20, 2019 | 3.250 | 3.250 | 3.220 | 3.220 | 65,100 | -0.04(-1.19%) |
Nov 19, 2019 | 3.250 | 3.260 | 3.235 | 3.259 | 49,400 | -0.05(-1.42%) |
Nov 15, 2019 | 3.306 | 3.306 | 3.306 | 0 | -0.06(-1.85%) | |
Nov 14, 2019 | 3.373 | 3.404 | 3.368 | 3.368 | 3,400 | -0.01(-0.36%) |
Nov 13, 2019 | 3.380 | 3.380 | 3.380 | 3.380 | 7,500 | -0.04(-1.31%) |
Nov 12, 2019 | 3.401 | 3.427 | 3.400 | 3.425 | 12,000 | +0.01(+0.24%) |
Nov 11, 2019 | 3.420 | 3.420 | 3.400 | 3.417 | 7,000 | -0.01(-0.41%) |
Nov 08, 2019 | 3.431 | 3.431 | 3.431 | 3.431 | 5,000 | -0.07(-1.98%) |
Nov 07, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 600 | -0.07(-1.96%) |
Nov 06, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 10,000 | +0.04(+1.13%) |
Nov 05, 2019 | 3.550 | 3.551 | 3.530 | 3.530 | 12,000 | +0.03(+0.85%) |
Nov 04, 2019 | 3.495 | 3.750 | 3.495 | 3.500 | 20,000 | +0.02(+0.70%) |