Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.610 | 3.650 | 3.540 | 3.550 | 21,300 | -0.06(-1.66%) |
Jan 30, 2020 | 3.680 | 3.730 | 3.544 | 3.610 | 37,328 | -0.14(-3.73%) |
Jan 29, 2020 | 3.800 | 3.920 | 3.730 | 3.750 | 55,072 | -0.21(-5.30%) |
Jan 28, 2020 | 3.930 | 4.024 | 3.850 | 3.960 | 23,814 | -0.01(-0.25%) |
Jan 27, 2020 | 3.800 | 4.050 | 3.750 | 3.970 | 46,720 | +0.11(+2.85%) |
Jan 24, 2020 | 3.990 | 3.990 | 3.770 | 3.860 | 33,700 | -0.09(-2.28%) |
Jan 23, 2020 | 4.100 | 4.100 | 3.730 | 3.950 | 96,217 | -0.11(-2.71%) |
Jan 22, 2020 | 3.930 | 4.130 | 3.850 | 4.060 | 138,400 | +0.33(+8.85%) |
Jan 21, 2020 | 3.510 | 3.790 | 3.430 | 3.730 | 72,463 | +0.25(+7.18%) |
Jan 17, 2020 | 3.550 | 3.590 | 3.364 | 3.480 | 93,700 | -0.07(-1.97%) |
Jan 16, 2020 | 3.320 | 3.590 | 3.151 | 3.550 | 98,672 | +0.25(+7.58%) |
Jan 15, 2020 | 3.320 | 3.390 | 3.160 | 3.300 | 139,683 | -0.02(-0.60%) |
Jan 14, 2020 | 2.770 | 3.500 | 2.770 | 3.320 | 286,193 | +0.55(+19.86%) |
Jan 13, 2020 | 2.862 | 2.887 | 2.740 | 2.770 | 51,482 | -0.10(-3.48%) |
Jan 10, 2020 | 2.950 | 2.960 | 2.850 | 2.870 | 47,600 | -0.06(-2.05%) |
Jan 09, 2020 | 3.030 | 3.060 | 2.930 | 2.930 | 32,619 | -0.07(-2.33%) |
Jan 08, 2020 | 2.950 | 3.027 | 2.930 | 3.000 | 41,129 | +0.03(+1.01%) |
Jan 07, 2020 | 3.240 | 3.240 | 2.900 | 2.970 | 75,924 | -0.19(-6.01%) |
Jan 06, 2020 | 3.160 | 3.160 | 3.040 | 3.160 | 33,736 | +0.00(+0.00%) |
Jan 03, 2020 | 3.026 | 3.180 | 3.026 | 3.160 | 23,400 | +0.16(+5.33%) |
Jan 02, 2020 | 3.290 | 3.320 | 2.880 | 3.000 | 80,151 | -0.28(-8.54%) |
Dec 31, 2019 | 3.240 | 3.350 | 3.220 | 3.280 | 58,700 | +0.05(+1.55%) |
Dec 30, 2019 | 2.900 | 3.250 | 2.900 | 3.230 | 114,048 | +0.34(+11.76%) |
Dec 27, 2019 | 2.920 | 2.950 | 2.850 | 2.890 | 71,900 | -0.05(-1.70%) |
Dec 26, 2019 | 2.910 | 2.940 | 2.850 | 2.940 | 57,472 | +0.06(+2.08%) |
Dec 24, 2019 | 2.930 | 2.978 | 2.870 | 2.880 | 29,800 | +0.01(+0.35%) |
Dec 23, 2019 | 2.910 | 3.020 | 2.863 | 2.870 | 131,324 | +0.09(+3.24%) |
Dec 20, 2019 | 2.870 | 2.978 | 2.780 | 2.780 | 90,600 | -0.09(-3.14%) |
Dec 19, 2019 | 2.980 | 2.980 | 2.780 | 2.870 | 159,411 | -0.10(-3.37%) |
Dec 18, 2019 | 3.300 | 3.372 | 2.850 | 2.970 | 388,865 | -0.29(-8.90%) |
Dec 17, 2019 | 3.310 | 3.410 | 3.250 | 3.260 | 50,531 | +0.00(+0.00%) |
Dec 16, 2019 | 3.540 | 3.540 | 3.260 | 3.260 | 110,999 | +0.00(+0.00%) |
Dec 13, 2019 | 3.300 | 3.439 | 2.920 | 3.260 | 375,200 | -0.58(-15.10%) |
Dec 12, 2019 | 3.860 | 3.870 | 3.814 | 3.840 | 17,257 | -0.02(-0.52%) |
Dec 11, 2019 | 3.820 | 3.890 | 3.730 | 3.860 | 37,993 | -0.02(-0.52%) |
Dec 10, 2019 | 3.840 | 3.900 | 3.770 | 3.880 | 56,951 | +0.07(+1.84%) |
Dec 09, 2019 | 3.730 | 3.840 | 3.690 | 3.810 | 112,124 | +0.07(+1.87%) |
Dec 06, 2019 | 3.760 | 3.840 | 3.720 | 3.740 | 36,300 | -0.03(-0.80%) |
Dec 05, 2019 | 3.810 | 3.810 | 3.740 | 3.770 | 17,061 | -0.01(-0.26%) |
Dec 04, 2019 | 3.790 | 3.810 | 3.730 | 3.780 | 45,917 | +0.02(+0.53%) |
Dec 03, 2019 | 3.750 | 3.780 | 3.720 | 3.760 | 40,090 | -0.02(-0.53%) |
Dec 02, 2019 | 3.800 | 3.840 | 3.730 | 3.780 | 25,043 | -0.05(-1.31%) |
Nov 29, 2019 | 3.890 | 3.920 | 3.800 | 3.830 | 16,600 | -0.06(-1.54%) |
Nov 27, 2019 | 3.890 | 3.930 | 3.860 | 3.890 | 47,500 | -0.01(-0.26%) |
Nov 26, 2019 | 3.630 | 3.900 | 3.630 | 3.900 | 142,813 | +0.27(+7.29%) |
Nov 25, 2019 | 3.600 | 3.662 | 3.570 | 3.635 | 61,907 | +0.08(+2.39%) |
Nov 22, 2019 | 3.500 | 3.580 | 3.460 | 3.550 | 91,700 | +0.09(+2.60%) |
Nov 21, 2019 | 3.520 | 3.630 | 3.200 | 3.460 | 91,009 | -0.07(-1.98%) |
Nov 20, 2019 | 3.600 | 3.670 | 3.500 | 3.530 | 98,187 | -0.05(-1.40%) |
Nov 19, 2019 | 3.710 | 3.800 | 3.580 | 3.580 | 66,249 | -0.16(-4.28%) |
Nov 18, 2019 | 3.800 | 3.840 | 3.710 | 3.740 | 71,122 | -0.10(-2.60%) |
Nov 15, 2019 | 3.850 | 3.900 | 3.750 | 3.840 | 29,700 | -0.01(-0.26%) |
Nov 14, 2019 | 3.900 | 3.910 | 3.757 | 3.850 | 42,028 | +0.00(+0.02%) |
Nov 13, 2019 | 3.870 | 3.880 | 3.700 | 3.849 | 33,311 | +0.02(+0.52%) |
Nov 12, 2019 | 3.960 | 3.960 | 3.829 | 3.829 | 41,385 | -0.12(-3.05%) |
Nov 11, 2019 | 3.890 | 3.960 | 3.860 | 3.950 | 22,644 | +0.02(+0.51%) |
Nov 08, 2019 | 3.890 | 3.930 | 3.840 | 3.930 | 26,700 | +0.04(+1.03%) |
Nov 07, 2019 | 4.000 | 4.000 | 3.890 | 3.890 | 10,091 | -0.03(-0.64%) |
Nov 06, 2019 | 4.050 | 4.050 | 3.900 | 3.915 | 44,408 | -0.11(-2.85%) |
Nov 05, 2019 | 4.150 | 4.240 | 4.020 | 4.030 | 61,346 | +0.05(+1.13%) |
Nov 04, 2019 | 3.970 | 4.008 | 3.950 | 3.985 | 58,840 | +0.02(+0.63%) |