Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.790 | 3.860 | 3.750 | 3.850 | 349,900 | +0.06(+1.58%) |
Jan 30, 2020 | 3.950 | 3.982 | 3.740 | 3.790 | 494,079 | -0.20(-5.01%) |
Jan 29, 2020 | 4.180 | 4.210 | 3.960 | 3.990 | 273,888 | -0.19(-4.55%) |
Jan 28, 2020 | 4.140 | 4.200 | 4.070 | 4.180 | 275,720 | +0.06(+1.46%) |
Jan 27, 2020 | 4.050 | 4.210 | 3.960 | 4.120 | 607,873 | -0.04(-0.96%) |
Jan 24, 2020 | 4.260 | 4.490 | 4.140 | 4.160 | 503,100 | -0.08(-1.89%) |
Jan 23, 2020 | 4.340 | 4.370 | 4.140 | 4.240 | 387,227 | -0.09(-2.08%) |
Jan 22, 2020 | 4.630 | 4.700 | 4.320 | 4.330 | 608,800 | -0.29(-6.28%) |
Jan 21, 2020 | 4.660 | 4.780 | 4.540 | 4.620 | 407,500 | -0.08(-1.70%) |
Jan 17, 2020 | 4.780 | 4.780 | 4.581 | 4.700 | 436,400 | +0.02(+0.43%) |
Jan 16, 2020 | 4.680 | 4.840 | 4.507 | 4.680 | 1,352,762 | -0.03(-0.64%) |
Jan 15, 2020 | 4.320 | 4.759 | 4.250 | 4.710 | 1,774,096 | +0.43(+10.05%) |
Jan 14, 2020 | 4.160 | 4.330 | 3.920 | 4.280 | 1,207,214 | +0.34(+8.63%) |
Jan 13, 2020 | 4.070 | 4.200 | 3.910 | 3.940 | 590,851 | -0.05(-1.25%) |
Jan 10, 2020 | 3.790 | 4.280 | 3.790 | 3.990 | 1,429,200 | +0.24(+6.40%) |
Jan 09, 2020 | 3.800 | 3.990 | 3.670 | 3.750 | 1,235,706 | +0.19(+5.34%) |
Jan 08, 2020 | 3.370 | 3.660 | 3.300 | 3.560 | 625,831 | +0.16(+4.71%) |
Jan 07, 2020 | 3.250 | 3.450 | 3.250 | 3.400 | 252,498 | +0.15(+4.62%) |
Jan 06, 2020 | 3.180 | 3.250 | 3.100 | 3.250 | 318,310 | +0.05(+1.56%) |
Jan 03, 2020 | 3.270 | 3.300 | 3.155 | 3.200 | 231,800 | -0.09(-2.74%) |
Jan 02, 2020 | 3.380 | 3.380 | 3.270 | 3.290 | 203,500 | -0.04(-1.20%) |
Dec 31, 2019 | 3.250 | 3.363 | 3.250 | 3.330 | 257,000 | +0.05(+1.52%) |
Dec 30, 2019 | 3.320 | 3.350 | 3.240 | 3.280 | 451,924 | -0.07(-2.09%) |
Dec 27, 2019 | 3.450 | 3.450 | 3.310 | 3.350 | 266,900 | -0.09(-2.62%) |
Dec 26, 2019 | 3.450 | 3.549 | 3.400 | 3.440 | 392,933 | +0.00(+0.00%) |
Dec 24, 2019 | 3.420 | 3.490 | 3.330 | 3.440 | 330,100 | +0.04(+1.18%) |
Dec 23, 2019 | 3.320 | 3.430 | 3.269 | 3.400 | 642,879 | +0.11(+3.34%) |
Dec 20, 2019 | 3.150 | 3.340 | 3.068 | 3.290 | 479,000 | +0.15(+4.78%) |
Dec 19, 2019 | 3.080 | 3.310 | 3.080 | 3.140 | 536,998 | +0.04(+1.29%) |
Dec 18, 2019 | 3.080 | 3.120 | 3.010 | 3.100 | 351,049 | -0.01(-0.32%) |
Dec 17, 2019 | 2.880 | 3.150 | 2.870 | 3.110 | 709,452 | +0.19(+6.51%) |
Dec 16, 2019 | 2.790 | 2.940 | 2.790 | 2.920 | 580,730 | +0.13(+4.66%) |
Dec 13, 2019 | 2.900 | 2.900 | 2.780 | 2.790 | 549,900 | -0.11(-3.79%) |
Dec 12, 2019 | 2.760 | 2.978 | 2.757 | 2.900 | 682,604 | +0.13(+4.69%) |
Dec 11, 2019 | 2.860 | 2.880 | 2.740 | 2.770 | 876,012 | -0.11(-3.82%) |
Dec 10, 2019 | 2.980 | 3.020 | 2.860 | 2.880 | 675,376 | -0.09(-3.03%) |
Dec 09, 2019 | 3.030 | 3.040 | 2.960 | 2.970 | 701,126 | -0.09(-2.94%) |
Dec 06, 2019 | 2.970 | 3.070 | 2.950 | 3.060 | 962,100 | +0.07(+2.34%) |
Dec 05, 2019 | 3.070 | 3.080 | 2.910 | 2.990 | 688,831 | -0.09(-2.92%) |
Dec 04, 2019 | 3.080 | 3.160 | 3.070 | 3.080 | 499,004 | +0.00(+0.00%) |
Dec 03, 2019 | 3.130 | 3.170 | 3.080 | 3.080 | 467,308 | -0.07(-2.22%) |
Dec 02, 2019 | 3.160 | 3.210 | 3.120 | 3.150 | 596,961 | -0.03(-0.94%) |
Nov 29, 2019 | 3.160 | 3.260 | 3.110 | 3.180 | 242,500 | +0.00(+0.00%) |
Nov 27, 2019 | 3.180 | 3.210 | 3.145 | 3.180 | 419,500 | +0.03(+0.95%) |
Nov 26, 2019 | 3.210 | 3.270 | 3.110 | 3.150 | 764,081 | -0.09(-2.78%) |
Nov 25, 2019 | 3.240 | 3.300 | 3.140 | 3.240 | 758,640 | -0.02(-0.61%) |
Nov 22, 2019 | 3.300 | 3.321 | 3.190 | 3.260 | 763,000 | -0.06(-1.81%) |
Nov 21, 2019 | 3.420 | 3.440 | 3.215 | 3.320 | 827,171 | -0.09(-2.64%) |
Nov 20, 2019 | 3.420 | 3.440 | 3.280 | 3.410 | 584,044 | +0.01(+0.29%) |
Nov 19, 2019 | 3.500 | 3.522 | 3.380 | 3.400 | 818,803 | -0.08(-2.30%) |
Nov 18, 2019 | 3.400 | 3.540 | 3.250 | 3.480 | 1,337,510 | +0.06(+1.75%) |
Nov 15, 2019 | 3.430 | 3.470 | 3.200 | 3.420 | 980,100 | -0.02(-0.58%) |
Nov 14, 2019 | 3.600 | 3.610 | 3.385 | 3.440 | 1,033,049 | -0.11(-3.10%) |
Nov 13, 2019 | 3.340 | 3.560 | 3.300 | 3.550 | 1,207,498 | +0.14(+4.11%) |
Nov 12, 2019 | 3.380 | 3.570 | 3.270 | 3.410 | 2,189,061 | -0.07(-2.01%) |
Nov 11, 2019 | 3.580 | 3.690 | 2.960 | 3.480 | 9,877,230 | -0.86(-19.82%) |
Nov 08, 2019 | 3.990 | 4.350 | 3.920 | 4.340 | 2,160,200 | +0.36(+9.05%) |
Nov 07, 2019 | 3.900 | 4.010 | 3.810 | 3.980 | 721,603 | +0.10(+2.58%) |
Nov 06, 2019 | 3.840 | 4.020 | 3.760 | 3.880 | 861,771 | +0.02(+0.52%) |
Nov 05, 2019 | 3.800 | 3.890 | 3.670 | 3.860 | 1,368,140 | +0.03(+0.92%) |
Nov 04, 2019 | 3.940 | 4.030 | 3.760 | 3.825 | 2,358,209 | -0.03(-0.91%) |