Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.420 | 3.450 | 3.350 | 3.420 | 569,250 | -0.01(-0.29%) |
Jan 30, 2020 | 3.450 | 3.500 | 3.390 | 3.430 | 578,754 | -0.07(-2.00%) |
Jan 29, 2020 | 3.520 | 3.570 | 3.480 | 3.500 | 288,970 | +0.00(+0.00%) |
Jan 28, 2020 | 3.540 | 3.560 | 3.500 | 3.500 | 677,696 | -0.03(-0.85%) |
Jan 27, 2020 | 3.710 | 3.720 | 3.490 | 3.530 | 972,668 | -0.27(-7.11%) |
Jan 24, 2020 | 3.750 | 3.840 | 3.690 | 3.800 | 926,650 | +0.02(+0.53%) |
Jan 23, 2020 | 3.800 | 3.830 | 3.720 | 3.780 | 659,350 | -0.03(-0.79%) |
Jan 22, 2020 | 3.940 | 3.940 | 3.810 | 3.810 | 943,381 | -0.13(-3.30%) |
Jan 21, 2020 | 3.990 | 4.050 | 3.920 | 3.940 | 639,298 | -0.10(-2.48%) |
Jan 20, 2020 | 4.050 | 4.080 | 4.020 | 4.040 | 261,937 | +0.01(+0.25%) |
Jan 17, 2020 | 3.950 | 4.100 | 3.930 | 4.030 | 807,808 | +0.12(+3.07%) |
Jan 16, 2020 | 4.010 | 4.020 | 3.880 | 3.910 | 300,297 | -0.08(-2.01%) |
Jan 15, 2020 | 3.990 | 4.030 | 3.960 | 3.990 | 462,606 | +0.01(+0.25%) |
Jan 14, 2020 | 4.010 | 4.010 | 3.910 | 3.980 | 981,793 | +0.00(+0.00%) |
Jan 13, 2020 | 3.900 | 4.050 | 3.860 | 3.980 | 670,937 | +0.08(+2.05%) |
Jan 10, 2020 | 3.830 | 3.930 | 3.830 | 3.900 | 255,960 | +0.06(+1.56%) |
Jan 09, 2020 | 3.860 | 3.880 | 3.810 | 3.840 | 225,981 | -0.02(-0.52%) |
Jan 08, 2020 | 3.980 | 4.000 | 3.860 | 3.860 | 547,743 | -0.13(-3.26%) |
Jan 07, 2020 | 4.000 | 4.030 | 3.980 | 3.990 | 519,552 | -0.01(-0.25%) |
Jan 06, 2020 | 4.050 | 4.080 | 3.960 | 4.000 | 768,316 | -0.06(-1.48%) |
Jan 03, 2020 | 4.140 | 4.170 | 4.050 | 4.060 | 574,397 | -0.14(-3.33%) |
Jan 02, 2020 | 4.300 | 4.430 | 4.170 | 4.200 | 883,361 | -0.05(-1.18%) |
Dec 31, 2019 | 4.250 | 4.250 | 4.250 | 0 | -0.03(-0.70%) | |
Dec 30, 2019 | 4.070 | 4.280 | 4.070 | 4.280 | 714,941 | +0.22(+5.42%) |
Dec 27, 2019 | 4.140 | 4.150 | 4.050 | 4.060 | 292,887 | -0.05(-1.22%) |
Dec 24, 2019 | 4.110 | 4.110 | 4.110 | 0 | +0.06(+1.48%) | |
Dec 23, 2019 | 4.030 | 4.160 | 4.030 | 4.050 | 1,022,748 | +0.03(+0.75%) |
Dec 20, 2019 | 4.090 | 4.140 | 3.990 | 4.020 | 1,347,648 | -0.09(-2.19%) |
Dec 19, 2019 | 4.010 | 4.140 | 4.000 | 4.110 | 863,007 | +0.05(+1.23%) |
Dec 18, 2019 | 4.040 | 4.080 | 3.950 | 4.060 | 864,929 | +0.01(+0.25%) |
Dec 17, 2019 | 3.760 | 4.080 | 3.760 | 4.050 | 1,193,603 | +0.29(+7.71%) |
Dec 16, 2019 | 3.860 | 3.900 | 3.740 | 3.760 | 722,520 | +0.01(+0.27%) |
Dec 13, 2019 | 3.750 | 3.830 | 3.670 | 3.750 | 963,420 | +0.01(+0.27%) |
Dec 12, 2019 | 3.600 | 3.770 | 3.600 | 3.740 | 1,291,161 | +0.14(+3.89%) |
Dec 11, 2019 | 3.500 | 3.620 | 3.500 | 3.600 | 477,146 | +0.11(+3.15%) |
Dec 10, 2019 | 3.460 | 3.520 | 3.460 | 3.490 | 369,985 | +0.04(+1.16%) |
Dec 09, 2019 | 3.460 | 3.490 | 3.410 | 3.450 | 524,112 | -0.01(-0.29%) |
Dec 06, 2019 | 3.430 | 3.530 | 3.430 | 3.460 | 651,847 | +0.06(+1.76%) |
Dec 05, 2019 | 3.540 | 3.540 | 3.390 | 3.400 | 527,022 | -0.14(-3.95%) |
Dec 04, 2019 | 3.410 | 3.550 | 3.390 | 3.540 | 913,701 | +0.17(+5.04%) |
Dec 03, 2019 | 3.390 | 3.410 | 3.250 | 3.370 | 536,917 | -0.07(-2.03%) |
Dec 02, 2019 | 3.520 | 3.520 | 3.400 | 3.440 | 477,685 | -0.07(-1.99%) |
Nov 29, 2019 | 3.460 | 3.540 | 3.460 | 3.510 | 318,900 | +0.02(+0.57%) |
Nov 28, 2019 | 3.430 | 3.520 | 3.430 | 3.490 | 161,889 | +0.06(+1.75%) |
Nov 27, 2019 | 3.470 | 3.500 | 3.410 | 3.430 | 512,608 | -0.04(-1.15%) |
Nov 26, 2019 | 3.640 | 3.660 | 3.440 | 3.470 | 1,335,462 | -0.19(-5.19%) |
Nov 25, 2019 | 3.680 | 3.710 | 3.650 | 3.660 | 368,816 | -0.01(-0.27%) |
Nov 22, 2019 | 3.720 | 3.720 | 3.600 | 3.670 | 360,434 | -0.03(-0.81%) |
Nov 21, 2019 | 3.690 | 3.730 | 3.680 | 3.700 | 712,040 | -0.02(-0.54%) |
Nov 20, 2019 | 3.660 | 3.720 | 3.600 | 3.720 | 527,370 | +0.07(+1.92%) |
Nov 19, 2019 | 3.660 | 3.730 | 3.640 | 3.650 | 453,292 | +0.04(+1.11%) |
Nov 18, 2019 | 3.700 | 3.720 | 3.580 | 3.610 | 705,989 | -0.10(-2.70%) |
Nov 15, 2019 | 3.660 | 3.760 | 3.650 | 3.710 | 497,360 | +0.05(+1.37%) |
Nov 14, 2019 | 3.590 | 3.680 | 3.580 | 3.660 | 486,900 | +0.07(+1.95%) |
Nov 13, 2019 | 3.640 | 3.650 | 3.500 | 3.590 | 1,319,388 | -0.05(-1.37%) |
Nov 12, 2019 | 3.660 | 3.700 | 3.620 | 3.640 | 437,024 | -0.03(-0.82%) |
Nov 11, 2019 | 3.750 | 3.790 | 3.650 | 3.670 | 539,894 | -0.11(-2.91%) |
Nov 08, 2019 | 3.840 | 3.890 | 3.720 | 3.780 | 654,852 | -0.07(-1.82%) |
Nov 07, 2019 | 3.710 | 3.860 | 3.700 | 3.850 | 1,857,131 | +0.19(+5.19%) |
Nov 06, 2019 | 3.650 | 3.670 | 3.600 | 3.660 | 658,462 | +0.01(+0.27%) |
Nov 05, 2019 | 3.580 | 3.680 | 3.560 | 3.650 | 1,107,015 | +0.10(+2.82%) |
Nov 04, 2019 | 3.370 | 3.570 | 3.370 | 3.550 | 944,151 | +0.22(+6.61%) |