Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.530 | 3.534 | 3.486 | 3.486 | 1,847,816 | -0.10(-2.91%) |
Jan 30, 2020 | 3.538 | 3.590 | 3.521 | 3.590 | 1,450,386 | +0.03(+0.98%) |
Jan 29, 2020 | 3.564 | 3.582 | 3.547 | 3.556 | 1,801,092 | -0.02(-0.49%) |
Jan 28, 2020 | 3.564 | 3.590 | 3.547 | 3.573 | 1,435,382 | +0.03(+0.98%) |
Jan 27, 2020 | 3.564 | 3.582 | 3.538 | 3.538 | 1,736,600 | -0.13(-3.55%) |
Jan 24, 2020 | 3.712 | 3.712 | 3.660 | 3.669 | 2,000,459 | -0.03(-0.71%) |
Jan 23, 2020 | 3.695 | 3.703 | 3.638 | 3.695 | 2,399,921 | -0.01(-0.23%) |
Jan 22, 2020 | 3.703 | 3.721 | 3.695 | 3.703 | 1,233,719 | -0.04(-1.16%) |
Jan 21, 2020 | 3.790 | 3.790 | 3.747 | 3.747 | 1,364,851 | -0.05(-1.37%) |
Jan 17, 2020 | 3.816 | 3.816 | 3.790 | 3.799 | 663,714 | -0.02(-0.46%) |
Jan 16, 2020 | 3.799 | 3.816 | 3.790 | 3.816 | 792,659 | +0.03(+0.92%) |
Jan 15, 2020 | 3.816 | 3.825 | 3.782 | 3.782 | 1,186,762 | -0.05(-1.36%) |
Jan 14, 2020 | 3.860 | 3.860 | 3.834 | 3.834 | 757,702 | -0.03(-0.90%) |
Jan 13, 2020 | 3.834 | 3.869 | 3.825 | 3.869 | 996,338 | +0.03(+0.91%) |
Jan 10, 2020 | 3.869 | 3.877 | 3.834 | 3.834 | 1,261,977 | -0.04(-1.12%) |
Jan 09, 2020 | 3.877 | 3.886 | 3.851 | 3.877 | 1,203,526 | -0.02(-0.45%) |
Jan 08, 2020 | 3.886 | 3.912 | 3.877 | 3.895 | 1,100,441 | +0.04(+1.13%) |
Jan 07, 2020 | 3.877 | 3.877 | 3.851 | 3.851 | 1,147,260 | +0.01(+0.23%) |
Jan 06, 2020 | 3.782 | 3.843 | 3.773 | 3.843 | 1,690,003 | -0.09(-2.21%) |
Jan 03, 2020 | 3.938 | 3.947 | 3.903 | 3.929 | 2,307,240 | -0.07(-1.74%) |
Jan 02, 2020 | 3.990 | 3.999 | 3.964 | 3.999 | 1,622,288 | +0.06(+1.55%) |
Dec 31, 2019 | 3.956 | 3.956 | 3.929 | 3.938 | 836,256 | -0.03(-0.66%) |
Dec 30, 2019 | 3.982 | 3.982 | 3.956 | 3.964 | 1,752,924 | +0.01(+0.22%) |
Dec 27, 2019 | 3.947 | 3.964 | 3.929 | 3.956 | 2,685,684 | +0.03(+0.89%) |
Dec 26, 2019 | 3.912 | 3.938 | 3.912 | 3.921 | 621,373 | +0.02(+0.45%) |
Dec 24, 2019 | 3.912 | 3.925 | 3.903 | 3.903 | 391,556 | -0.03(-0.66%) |
Dec 23, 2019 | 3.947 | 3.947 | 3.921 | 3.929 | 1,200,013 | -0.01(-0.22%) |
Dec 20, 2019 | 3.999 | 4.008 | 3.938 | 3.938 | 1,694,829 | -0.08(-1.95%) |
Dec 19, 2019 | 4.025 | 4.034 | 4.016 | 4.016 | 964,782 | -0.01(-0.22%) |
Dec 18, 2019 | 4.034 | 4.042 | 4.016 | 4.025 | 935,480 | -0.05(-1.28%) |
Dec 17, 2019 | 4.069 | 4.086 | 4.060 | 4.077 | 1,480,238 | +0.05(+1.30%) |
Dec 16, 2019 | 4.042 | 4.060 | 4.025 | 4.025 | 1,130,347 | +0.02(+0.43%) |
Dec 13, 2019 | 4.025 | 4.069 | 3.990 | 4.008 | 1,912,117 | +0.01(+0.22%) |
Dec 12, 2019 | 3.921 | 3.999 | 3.912 | 3.999 | 2,618,355 | +0.13(+3.37%) |
Dec 11, 2019 | 3.869 | 3.877 | 3.851 | 3.869 | 861,820 | +0.01(+0.23%) |
Dec 10, 2019 | 3.877 | 3.895 | 3.856 | 3.860 | 1,591,884 | -0.03(-0.67%) |
Dec 09, 2019 | 3.877 | 3.903 | 3.873 | 3.886 | 976,231 | +0.01(+0.22%) |
Dec 06, 2019 | 3.886 | 3.895 | 3.869 | 3.877 | 912,405 | +0.04(+1.13%) |
Dec 05, 2019 | 3.851 | 3.860 | 3.825 | 3.834 | 1,323,209 | +0.02(+0.46%) |
Dec 04, 2019 | 3.816 | 3.856 | 3.808 | 3.816 | 1,598,221 | +0.04(+1.15%) |
Dec 03, 2019 | 3.773 | 3.782 | 3.743 | 3.773 | 2,036,607 | -0.08(-2.03%) |
Dec 02, 2019 | 3.895 | 3.903 | 3.851 | 3.851 | 1,619,858 | -0.03(-0.90%) |
Nov 29, 2019 | 3.895 | 3.895 | 3.877 | 3.886 | 563,294 | -0.01(-0.22%) |
Nov 27, 2019 | 3.886 | 3.895 | 3.869 | 3.895 | 923,103 | +0.03(+0.67%) |
Nov 26, 2019 | 3.886 | 3.886 | 3.851 | 3.869 | 1,266,404 | -0.06(-1.55%) |
Nov 25, 2019 | 3.903 | 3.929 | 3.895 | 3.929 | 1,037,105 | +0.00(+0.00%) |
Nov 22, 2019 | 3.903 | 3.938 | 3.903 | 3.929 | 887,674 | +0.03(+0.89%) |
Nov 21, 2019 | 3.886 | 3.903 | 3.869 | 3.895 | 1,151,919 | +0.01(+0.22%) |
Nov 20, 2019 | 3.895 | 3.921 | 3.869 | 3.886 | 1,883,858 | -0.09(-2.19%) |
Nov 19, 2019 | 4.008 | 4.016 | 3.964 | 3.973 | 1,034,841 | -0.01(-0.22%) |
Nov 18, 2019 | 3.973 | 3.990 | 3.956 | 3.982 | 1,245,092 | -0.03(-0.87%) |
Nov 15, 2019 | 4.016 | 4.025 | 3.990 | 4.016 | 1,590,728 | +0.04(+1.09%) |
Nov 14, 2019 | 3.964 | 3.982 | 3.956 | 3.973 | 1,093,484 | +0.00(+0.00%) |
Nov 13, 2019 | 3.990 | 3.999 | 3.964 | 3.973 | 1,418,755 | -0.08(-1.93%) |
Nov 12, 2019 | 4.042 | 4.077 | 4.025 | 4.051 | 2,118,715 | +0.04(+1.08%) |
Nov 11, 2019 | 3.990 | 4.025 | 3.982 | 4.008 | 3,561,193 | -0.01(-0.22%) |
Nov 08, 2019 | 4.008 | 4.025 | 3.982 | 4.016 | 1,393,224 | -0.01(-0.22%) |
Nov 07, 2019 | 4.051 | 4.060 | 4.025 | 4.025 | 1,308,384 | +0.01(+0.22%) |
Nov 06, 2019 | 4.016 | 4.025 | 3.990 | 4.016 | 2,164,921 | +0.04(+1.09%) |
Nov 05, 2019 | 3.956 | 3.990 | 3.947 | 3.973 | 2,482,570 | +0.07(+1.78%) |
Nov 04, 2019 | 3.903 | 3.912 | 3.886 | 3.903 | 1,469,588 | +0.06(+1.58%) |