Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.340 | 3.420 | 3.207 | 3.230 | 159,200 | -0.08(-2.42%) |
Jan 30, 2020 | 3.410 | 3.470 | 3.300 | 3.310 | 179,879 | -0.14(-4.06%) |
Jan 29, 2020 | 3.300 | 3.550 | 3.300 | 3.450 | 281,915 | +0.17(+5.18%) |
Jan 28, 2020 | 3.330 | 3.410 | 3.180 | 3.280 | 302,318 | -0.03(-0.91%) |
Jan 27, 2020 | 3.300 | 3.360 | 3.100 | 3.310 | 348,286 | -0.02(-0.60%) |
Jan 24, 2020 | 3.440 | 3.440 | 3.280 | 3.330 | 215,800 | -0.10(-2.92%) |
Jan 23, 2020 | 3.400 | 3.480 | 3.230 | 3.430 | 245,239 | +0.03(+0.88%) |
Jan 22, 2020 | 3.490 | 3.520 | 3.385 | 3.400 | 178,439 | -0.09(-2.58%) |
Jan 21, 2020 | 3.640 | 3.650 | 3.480 | 3.490 | 363,280 | -0.15(-4.12%) |
Jan 17, 2020 | 3.740 | 3.850 | 3.483 | 3.640 | 580,400 | -0.08(-2.15%) |
Jan 16, 2020 | 4.110 | 4.230 | 3.710 | 3.720 | 827,132 | -0.35(-8.60%) |
Jan 15, 2020 | 4.070 | 4.180 | 4.020 | 4.070 | 245,667 | -0.01(-0.25%) |
Jan 14, 2020 | 3.990 | 4.080 | 3.900 | 4.080 | 272,051 | +0.14(+3.55%) |
Jan 13, 2020 | 4.040 | 4.097 | 3.860 | 3.940 | 387,096 | -0.03(-0.76%) |
Jan 10, 2020 | 4.060 | 4.270 | 3.920 | 3.970 | 426,700 | -0.05(-1.24%) |
Jan 09, 2020 | 3.840 | 4.110 | 3.840 | 4.020 | 322,117 | +0.21(+5.51%) |
Jan 08, 2020 | 3.700 | 4.000 | 3.700 | 3.810 | 525,503 | +0.12(+3.25%) |
Jan 07, 2020 | 3.560 | 3.850 | 3.540 | 3.690 | 298,681 | +0.17(+4.83%) |
Jan 06, 2020 | 3.660 | 3.660 | 3.490 | 3.520 | 228,893 | -0.13(-3.56%) |
Jan 03, 2020 | 3.560 | 3.730 | 3.510 | 3.650 | 263,500 | -0.04(-1.08%) |
Jan 02, 2020 | 4.060 | 4.060 | 3.620 | 3.690 | 402,780 | -0.27(-6.82%) |
Dec 31, 2019 | 3.940 | 4.140 | 3.900 | 3.960 | 221,400 | +0.03(+0.76%) |
Dec 30, 2019 | 4.280 | 4.299 | 3.860 | 3.930 | 604,383 | -0.40(-9.24%) |
Dec 27, 2019 | 4.540 | 4.670 | 4.223 | 4.330 | 532,300 | -0.21(-4.63%) |
Dec 26, 2019 | 4.330 | 4.630 | 4.330 | 4.540 | 581,730 | +0.22(+5.09%) |
Dec 24, 2019 | 4.000 | 4.580 | 3.977 | 4.320 | 828,000 | +0.32(+8.00%) |
Dec 23, 2019 | 3.940 | 4.050 | 3.870 | 4.000 | 207,268 | +0.05(+1.27%) |
Dec 20, 2019 | 3.950 | 4.066 | 3.860 | 3.950 | 265,300 | -0.06(-1.50%) |
Dec 19, 2019 | 3.910 | 4.020 | 3.700 | 4.010 | 631,187 | +0.06(+1.52%) |
Dec 18, 2019 | 4.220 | 4.320 | 3.900 | 3.950 | 1,013,022 | -0.27(-6.40%) |
Dec 17, 2019 | 3.550 | 4.280 | 3.500 | 4.220 | 1,658,805 | +0.65(+18.21%) |
Dec 16, 2019 | 3.540 | 3.580 | 3.390 | 3.570 | 398,912 | +0.09(+2.59%) |
Dec 13, 2019 | 3.390 | 3.700 | 3.380 | 3.480 | 747,800 | +0.12(+3.57%) |
Dec 12, 2019 | 3.250 | 3.400 | 3.170 | 3.360 | 377,093 | +0.19(+5.99%) |
Dec 11, 2019 | 3.250 | 3.298 | 3.170 | 3.170 | 148,507 | -0.08(-2.46%) |
Dec 10, 2019 | 3.280 | 3.380 | 3.220 | 3.250 | 268,927 | -0.04(-1.22%) |
Dec 09, 2019 | 3.140 | 3.380 | 3.140 | 3.290 | 345,752 | +0.13(+4.11%) |
Dec 06, 2019 | 3.260 | 3.290 | 3.040 | 3.160 | 722,700 | -0.10(-3.07%) |
Dec 05, 2019 | 3.360 | 3.450 | 3.200 | 3.260 | 366,563 | -0.13(-3.83%) |
Dec 04, 2019 | 3.400 | 3.500 | 3.320 | 3.390 | 380,530 | -0.01(-0.29%) |
Dec 03, 2019 | 3.560 | 3.580 | 3.300 | 3.400 | 596,968 | -0.16(-4.49%) |
Dec 02, 2019 | 3.400 | 3.580 | 3.060 | 3.560 | 1,532,590 | +0.16(+4.71%) |
Nov 29, 2019 | 3.470 | 3.650 | 3.350 | 3.400 | 1,365,700 | -0.07(-2.02%) |
Nov 27, 2019 | 3.080 | 3.550 | 3.080 | 3.470 | 2,454,400 | +0.39(+12.66%) |
Nov 26, 2019 | 2.950 | 3.380 | 2.800 | 3.080 | 8,254,161 | +0.43(+16.23%) |
Nov 25, 2019 | 2.610 | 2.680 | 2.610 | 2.650 | 907,552 | +0.04(+1.53%) |
Nov 22, 2019 | 2.580 | 2.690 | 2.570 | 2.610 | 156,700 | +0.01(+0.38%) |
Nov 21, 2019 | 2.590 | 2.810 | 2.550 | 2.600 | 331,372 | +0.02(+0.78%) |
Nov 20, 2019 | 2.620 | 2.660 | 2.430 | 2.580 | 278,847 | +0.00(+0.00%) |
Nov 19, 2019 | 2.370 | 2.620 | 2.360 | 2.580 | 376,254 | +0.25(+10.73%) |
Nov 18, 2019 | 2.330 | 2.380 | 2.280 | 2.330 | 290,907 | +0.01(+0.43%) |
Nov 15, 2019 | 2.350 | 2.390 | 2.260 | 2.320 | 214,800 | -0.03(-1.28%) |
Nov 14, 2019 | 2.390 | 2.440 | 2.320 | 2.350 | 251,507 | -0.05(-2.08%) |
Nov 13, 2019 | 2.500 | 2.511 | 2.360 | 2.400 | 409,476 | -0.14(-5.51%) |
Nov 12, 2019 | 2.630 | 2.650 | 2.520 | 2.540 | 234,942 | -0.09(-3.42%) |
Nov 11, 2019 | 2.740 | 2.770 | 2.570 | 2.630 | 319,953 | -0.15(-5.40%) |
Nov 08, 2019 | 2.600 | 2.840 | 2.450 | 2.780 | 1,236,600 | +0.04(+1.46%) |
Nov 07, 2019 | 3.100 | 3.100 | 2.570 | 2.740 | 4,690,997 | +0.15(+5.79%) |
Nov 06, 2019 | 2.710 | 2.770 | 2.560 | 2.590 | 998,418 | -0.08(-3.00%) |
Nov 05, 2019 | 2.800 | 2.800 | 2.630 | 2.670 | 183,539 | -0.10(-3.61%) |
Nov 04, 2019 | 2.900 | 2.900 | 2.730 | 2.770 | 237,651 | -0.04(-1.42%) |