Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.236 | 3.825 | 3.145 | 3.173 | 21,883 | -0.20(-5.88%) |
Jan 30, 2020 | 3.394 | 3.508 | 3.372 | 3.372 | 5,043 | -0.01(-0.33%) |
Jan 29, 2020 | 3.383 | 3.383 | 3.383 | 3.383 | 375 | -0.05(-1.32%) |
Jan 28, 2020 | 3.457 | 3.457 | 3.428 | 3.428 | 1,764 | +0.03(+0.83%) |
Jan 27, 2020 | 3.485 | 3.513 | 3.230 | 3.400 | 26,559 | -0.28(-7.69%) |
Jan 24, 2020 | 3.610 | 3.683 | 3.610 | 3.683 | 2,470 | +0.00(+0.00%) |
Jan 23, 2020 | 3.683 | 3.734 | 3.581 | 3.683 | 15,242 | -0.11(-2.99%) |
Jan 22, 2020 | 3.678 | 3.797 | 3.678 | 3.797 | 5,709 | -0.05(-1.33%) |
Jan 21, 2020 | 3.751 | 3.848 | 3.712 | 3.848 | 16,115 | -0.01(-0.15%) |
Jan 17, 2020 | 3.729 | 3.909 | 3.729 | 3.853 | 35,824 | -0.03(-0.78%) |
Jan 16, 2020 | 3.797 | 3.883 | 3.712 | 3.883 | 6,850 | +0.00(+0.05%) |
Jan 13, 2020 | 3.882 | 3.882 | 3.882 | 0 | -0.17(-4.19%) | |
Jan 10, 2020 | 4.137 | 4.137 | 4.052 | 4.052 | 12,882 | -0.03(-0.69%) |
Jan 09, 2020 | 4.074 | 4.080 | 4.074 | 4.080 | 970 | +0.11(+2.86%) |
Jan 08, 2020 | 3.825 | 3.972 | 3.825 | 3.967 | 7,694 | +0.08(+2.19%) |
Jan 07, 2020 | 3.825 | 3.899 | 3.825 | 3.882 | 5,470 | -0.08(-2.14%) |
Jan 06, 2020 | 3.967 | 4.029 | 3.967 | 3.967 | 3,225 | -0.10(-2.51%) |
Jan 03, 2020 | 3.870 | 4.069 | 3.825 | 4.068 | 9,353 | +0.21(+5.50%) |
Jan 02, 2020 | 3.717 | 3.994 | 3.717 | 3.857 | 1,432 | +0.18(+4.87%) |
Dec 31, 2019 | 3.683 | 3.791 | 3.678 | 3.678 | 1,764 | -0.06(-1.67%) |
Dec 26, 2019 | 3.740 | 3.740 | 3.740 | 0 | +0.08(+2.33%) | |
Dec 24, 2019 | 3.797 | 3.797 | 3.655 | 540 | -0.14(-3.73%) | |
Dec 23, 2019 | 3.848 | 3.848 | 3.683 | 3.797 | 12,598 | +0.08(+2.29%) |
Dec 20, 2019 | 3.683 | 3.712 | 3.683 | 3.712 | 882 | +0.15(+4.16%) |
Dec 19, 2019 | 3.609 | 3.609 | 3.485 | 3.563 | 2,437 | -0.02(-0.50%) |
Dec 18, 2019 | 3.462 | 3.581 | 3.462 | 3.581 | 5,694 | -0.01(-0.16%) |
Dec 17, 2019 | 3.632 | 3.717 | 3.513 | 3.587 | 11,470 | -0.11(-2.91%) |
Dec 16, 2019 | 3.945 | 3.945 | 3.683 | 3.695 | 4,898 | +0.01(+0.31%) |
Dec 13, 2019 | 3.627 | 3.695 | 3.615 | 3.683 | 7,588 | +0.07(+2.04%) |
Dec 12, 2019 | 3.683 | 3.712 | 3.530 | 3.610 | 14,162 | -0.16(-4.21%) |
Dec 11, 2019 | 3.780 | 3.836 | 3.725 | 3.768 | 8,979 | -0.02(-0.60%) |
Dec 10, 2019 | 3.933 | 3.933 | 3.791 | 3.791 | 39,100 | -0.24(-6.04%) |
Dec 09, 2019 | 3.859 | 4.071 | 3.859 | 4.035 | 8,700 | +0.16(+4.25%) |
Dec 06, 2019 | 3.884 | 3.884 | 3.859 | 3.870 | 529 | -0.02(-0.44%) |
Dec 05, 2019 | 3.755 | 3.899 | 3.755 | 3.887 | 16,532 | -0.11(-2.69%) |
Dec 04, 2019 | 4.019 | 4.019 | 3.967 | 3.995 | 9,344 | +0.13(+3.24%) |
Dec 03, 2019 | 3.887 | 3.887 | 3.683 | 3.869 | 13,129 | -0.06(-1.61%) |
Dec 02, 2019 | 3.808 | 3.948 | 3.802 | 3.933 | 22,765 | -0.11(-2.84%) |
Nov 29, 2019 | 3.848 | 4.057 | 3.848 | 4.048 | 18,706 | +0.11(+2.78%) |
Nov 27, 2019 | 3.813 | 3.989 | 3.813 | 3.938 | 12,529 | +0.07(+1.91%) |
Nov 26, 2019 | 3.887 | 3.974 | 3.814 | 3.865 | 28,280 | -0.06(-1.44%) |
Nov 25, 2019 | 3.853 | 3.972 | 3.825 | 3.921 | 49,672 | -0.06(-1.42%) |
Nov 22, 2019 | 3.972 | 3.995 | 3.955 | 3.978 | 22,589 | -0.06(-1.48%) |
Nov 21, 2019 | 4.052 | 4.106 | 4.038 | 4.038 | 13,103 | +0.09(+2.38%) |
Nov 20, 2019 | 3.876 | 4.080 | 3.876 | 3.944 | 22,693 | -0.02(-0.43%) |
Nov 19, 2019 | 3.910 | 3.961 | 3.904 | 3.961 | 10,493 | +0.11(+2.90%) |
Nov 18, 2019 | 3.967 | 3.967 | 3.845 | 3.849 | 9,482 | -0.19(-4.69%) |
Nov 15, 2019 | 4.023 | 4.129 | 4.006 | 4.039 | 30,706 | +0.09(+2.26%) |
Nov 14, 2019 | 3.853 | 3.986 | 3.825 | 3.950 | 30,244 | +0.04(+1.01%) |
Nov 13, 2019 | 3.967 | 4.023 | 3.910 | 3.910 | 36,170 | -0.25(-5.99%) |
Nov 12, 2019 | 3.859 | 4.165 | 3.763 | 4.159 | 30,082 | +0.24(+5.99%) |
Nov 11, 2019 | 3.930 | 3.966 | 3.904 | 3.924 | 13,985 | -0.04(-1.07%) |
Nov 08, 2019 | 3.825 | 4.052 | 3.757 | 3.967 | 51,001 | +0.06(+1.60%) |
Nov 07, 2019 | 4.018 | 4.086 | 3.882 | 3.904 | 24,576 | -0.06(-1.57%) |
Nov 06, 2019 | 4.178 | 4.178 | 3.967 | 3.967 | 10,798 | -0.28(-6.67%) |
Nov 05, 2019 | 3.938 | 4.250 | 3.893 | 4.250 | 38,408 | +0.28(+6.99%) |
Nov 04, 2019 | 4.250 | 4.250 | 3.950 | 3.972 | 62,045 | -0.54(-12.05%) |