Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.480 | 3.495 | 3.480 | 3.490 | 1,033,400 | +0.00(+0.00%) |
Jan 30, 2020 | 3.480 | 3.490 | 3.480 | 3.490 | 291,913 | +0.01(+0.29%) |
Jan 29, 2020 | 3.480 | 3.490 | 3.480 | 3.480 | 183,146 | -0.01(-0.29%) |
Jan 28, 2020 | 3.480 | 3.490 | 3.480 | 3.490 | 147,268 | +0.01(+0.29%) |
Jan 27, 2020 | 3.480 | 3.490 | 3.480 | 3.480 | 186,342 | -0.01(-0.29%) |
Jan 24, 2020 | 3.480 | 3.490 | 3.473 | 3.490 | 861,400 | +0.01(+0.29%) |
Jan 23, 2020 | 3.480 | 3.490 | 3.470 | 3.480 | 606,237 | +0.00(+0.00%) |
Jan 22, 2020 | 3.480 | 3.490 | 3.480 | 3.480 | 232,288 | +0.00(+0.00%) |
Jan 21, 2020 | 3.480 | 3.490 | 3.480 | 3.480 | 319,517 | +0.00(+0.00%) |
Jan 17, 2020 | 3.480 | 3.490 | 3.470 | 3.480 | 1,026,400 | +0.00(+0.00%) |
Jan 16, 2020 | 3.490 | 3.490 | 3.470 | 3.480 | 1,335,470 | +0.00(+0.00%) |
Jan 15, 2020 | 3.480 | 3.490 | 3.470 | 3.480 | 1,883,302 | +0.01(+0.29%) |
Jan 14, 2020 | 3.480 | 3.480 | 3.470 | 3.470 | 701,087 | -0.01(-0.29%) |
Jan 13, 2020 | 3.480 | 3.490 | 3.470 | 3.480 | 2,741,790 | +0.01(+0.29%) |
Jan 10, 2020 | 3.470 | 3.480 | 3.470 | 3.470 | 892,300 | -0.01(-0.29%) |
Jan 09, 2020 | 3.460 | 3.480 | 3.455 | 3.480 | 2,019,052 | +0.03(+0.87%) |
Jan 08, 2020 | 3.460 | 3.470 | 3.450 | 3.450 | 1,018,196 | -0.02(-0.58%) |
Jan 07, 2020 | 3.450 | 3.470 | 3.450 | 3.470 | 2,343,735 | +0.02(+0.58%) |
Jan 06, 2020 | 3.440 | 3.460 | 3.440 | 3.450 | 1,430,153 | +0.01(+0.29%) |
Jan 03, 2020 | 3.440 | 3.460 | 3.430 | 3.440 | 2,842,900 | +0.01(+0.29%) |
Jan 02, 2020 | 3.470 | 3.480 | 3.340 | 3.430 | 5,383,603 | -0.05(-1.44%) |
Dec 31, 2019 | 3.470 | 3.480 | 3.470 | 3.480 | 904,200 | +0.01(+0.29%) |
Dec 30, 2019 | 3.470 | 3.480 | 3.470 | 3.470 | 1,204,415 | -0.01(-0.29%) |
Dec 27, 2019 | 3.480 | 3.480 | 3.470 | 3.480 | 360,900 | +0.01(+0.29%) |
Dec 26, 2019 | 3.470 | 3.490 | 3.470 | 3.470 | 1,825,996 | +0.00(+0.00%) |
Dec 24, 2019 | 3.460 | 3.480 | 3.460 | 3.470 | 368,800 | +0.01(+0.29%) |
Dec 23, 2019 | 3.470 | 3.480 | 3.460 | 3.460 | 1,489,148 | -0.02(-0.57%) |
Dec 20, 2019 | 3.470 | 3.480 | 3.460 | 3.480 | 990,800 | +0.01(+0.29%) |
Dec 19, 2019 | 3.470 | 3.480 | 3.460 | 3.470 | 994,734 | +0.00(+0.00%) |
Dec 18, 2019 | 3.460 | 3.480 | 3.460 | 3.470 | 2,788,948 | +0.00(+0.00%) |
Dec 17, 2019 | 3.460 | 3.480 | 3.460 | 3.470 | 1,713,639 | +0.01(+0.29%) |
Dec 16, 2019 | 3.470 | 3.480 | 3.460 | 3.460 | 1,642,915 | -0.02(-0.57%) |
Dec 13, 2019 | 3.480 | 3.480 | 3.470 | 3.480 | 1,136,800 | +0.01(+0.29%) |
Dec 12, 2019 | 3.480 | 3.490 | 3.470 | 3.470 | 1,117,630 | +0.00(+0.00%) |
Dec 11, 2019 | 3.490 | 3.490 | 3.470 | 3.470 | 2,380,018 | +0.00(+0.00%) |
Dec 10, 2019 | 3.490 | 3.490 | 3.470 | 3.470 | 1,066,344 | -0.01(-0.29%) |
Dec 09, 2019 | 3.490 | 3.490 | 3.480 | 3.480 | 1,158,923 | -0.02(-0.57%) |
Dec 06, 2019 | 3.490 | 3.500 | 3.480 | 3.500 | 3,925,200 | +0.03(+0.86%) |
Dec 05, 2019 | 3.490 | 3.490 | 3.470 | 3.470 | 1,385,281 | -0.02(-0.57%) |
Dec 04, 2019 | 3.490 | 3.490 | 3.470 | 3.490 | 2,370,494 | +0.01(+0.29%) |
Dec 03, 2019 | 3.490 | 3.490 | 3.470 | 3.480 | 2,241,182 | -0.01(-0.29%) |
Dec 02, 2019 | 3.490 | 3.500 | 3.480 | 3.490 | 940,827 | +0.00(+0.00%) |
Nov 29, 2019 | 3.480 | 3.490 | 3.470 | 3.490 | 1,068,600 | +0.00(+0.00%) |
Nov 27, 2019 | 3.490 | 3.495 | 3.480 | 3.490 | 895,900 | +0.00(+0.00%) |
Nov 26, 2019 | 3.490 | 3.490 | 3.470 | 3.490 | 1,312,454 | +0.00(+0.00%) |
Nov 25, 2019 | 3.480 | 3.500 | 3.470 | 3.490 | 4,075,523 | +0.02(+0.58%) |
Nov 22, 2019 | 3.480 | 3.490 | 3.470 | 3.470 | 1,547,800 | -0.01(-0.29%) |
Nov 21, 2019 | 3.470 | 3.490 | 3.470 | 3.480 | 1,821,493 | +0.00(+0.00%) |
Nov 20, 2019 | 3.470 | 3.490 | 3.470 | 3.480 | 792,551 | +0.00(+0.00%) |
Nov 19, 2019 | 3.480 | 3.480 | 3.470 | 3.480 | 2,163,466 | +0.01(+0.29%) |
Nov 18, 2019 | 3.480 | 3.485 | 3.460 | 3.470 | 1,905,938 | -0.01(-0.29%) |
Nov 15, 2019 | 3.470 | 3.480 | 3.460 | 3.480 | 3,153,800 | +0.02(+0.58%) |
Nov 14, 2019 | 3.470 | 3.510 | 3.460 | 3.460 | 7,194,793 | -0.02(-0.57%) |
Nov 13, 2019 | 3.460 | 3.480 | 3.460 | 3.480 | 4,676,646 | +0.01(+0.29%) |
Nov 12, 2019 | 3.460 | 3.480 | 3.440 | 3.470 | 15,067,847 | +0.66(+23.49%) |
Nov 11, 2019 | 2.770 | 2.920 | 2.750 | 2.810 | 240,304 | -0.04(-1.40%) |
Nov 08, 2019 | 2.840 | 2.930 | 2.790 | 2.850 | 294,800 | +0.06(+2.15%) |
Nov 07, 2019 | 2.750 | 2.880 | 2.690 | 2.790 | 307,818 | +0.09(+3.33%) |
Nov 06, 2019 | 2.600 | 2.710 | 2.550 | 2.700 | 170,517 | +0.10(+3.85%) |
Nov 05, 2019 | 2.710 | 2.790 | 2.548 | 2.600 | 299,450 | -0.09(-3.35%) |
Nov 04, 2019 | 2.690 | 2.780 | 2.650 | 2.690 | 538,236 | +0.07(+2.67%) |