Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.533 | 3.537 | 3.490 | 3.490 | 1,845,994 | -0.10(-2.91%) |
Jan 30, 2020 | 3.542 | 3.594 | 3.524 | 3.594 | 1,448,956 | +0.03(+0.98%) |
Jan 29, 2020 | 3.568 | 3.585 | 3.550 | 3.559 | 1,799,316 | -0.02(-0.49%) |
Jan 28, 2020 | 3.568 | 3.594 | 3.550 | 3.577 | 1,433,967 | +0.03(+0.98%) |
Jan 27, 2020 | 3.568 | 3.585 | 3.542 | 3.542 | 1,734,888 | -0.13(-3.55%) |
Jan 24, 2020 | 3.716 | 3.716 | 3.664 | 3.672 | 1,998,487 | -0.03(-0.71%) |
Jan 23, 2020 | 3.698 | 3.707 | 3.642 | 3.698 | 2,397,554 | -0.01(-0.23%) |
Jan 22, 2020 | 3.707 | 3.724 | 3.698 | 3.707 | 1,232,502 | -0.04(-1.16%) |
Jan 21, 2020 | 3.794 | 3.794 | 3.751 | 3.751 | 1,363,505 | -0.05(-1.37%) |
Jan 17, 2020 | 3.820 | 3.820 | 3.794 | 3.803 | 663,059 | -0.02(-0.46%) |
Jan 16, 2020 | 3.803 | 3.820 | 3.794 | 3.820 | 791,878 | +0.03(+0.92%) |
Jan 15, 2020 | 3.820 | 3.829 | 3.785 | 3.785 | 1,185,592 | -0.05(-1.36%) |
Jan 14, 2020 | 3.864 | 3.864 | 3.838 | 3.838 | 756,955 | -0.03(-0.90%) |
Jan 13, 2020 | 3.838 | 3.872 | 3.829 | 3.872 | 995,356 | +0.03(+0.91%) |
Jan 10, 2020 | 3.872 | 3.881 | 3.838 | 3.838 | 1,260,732 | -0.04(-1.12%) |
Jan 09, 2020 | 3.881 | 3.890 | 3.855 | 3.881 | 1,202,339 | -0.02(-0.45%) |
Jan 08, 2020 | 3.890 | 3.916 | 3.881 | 3.899 | 1,099,356 | +0.04(+1.13%) |
Jan 07, 2020 | 3.881 | 3.881 | 3.855 | 3.855 | 1,146,129 | +0.01(+0.23%) |
Jan 06, 2020 | 3.785 | 3.846 | 3.777 | 3.846 | 1,688,337 | -0.09(-2.21%) |
Jan 03, 2020 | 3.942 | 3.951 | 3.907 | 3.933 | 2,304,965 | -0.07(-1.74%) |
Jan 02, 2020 | 3.994 | 4.003 | 3.968 | 4.003 | 1,620,689 | +0.06(+1.55%) |
Dec 31, 2019 | 3.959 | 3.959 | 3.933 | 3.942 | 835,432 | -0.03(-0.66%) |
Dec 30, 2019 | 3.986 | 3.986 | 3.959 | 3.968 | 1,751,195 | +0.01(+0.22%) |
Dec 27, 2019 | 3.951 | 3.968 | 3.933 | 3.959 | 2,683,036 | +0.03(+0.89%) |
Dec 26, 2019 | 3.916 | 3.942 | 3.916 | 3.925 | 620,760 | +0.02(+0.45%) |
Dec 24, 2019 | 3.916 | 3.929 | 3.907 | 3.907 | 391,170 | -0.03(-0.66%) |
Dec 23, 2019 | 3.951 | 3.951 | 3.925 | 3.933 | 1,198,830 | -0.01(-0.22%) |
Dec 20, 2019 | 4.003 | 4.012 | 3.942 | 3.942 | 1,693,157 | -0.08(-1.95%) |
Dec 19, 2019 | 4.029 | 4.038 | 4.020 | 4.020 | 963,831 | -0.01(-0.22%) |
Dec 18, 2019 | 4.038 | 4.046 | 4.020 | 4.029 | 934,557 | -0.05(-1.28%) |
Dec 17, 2019 | 4.073 | 4.090 | 4.064 | 4.081 | 1,478,779 | +0.05(+1.30%) |
Dec 16, 2019 | 4.046 | 4.064 | 4.029 | 4.029 | 1,129,233 | +0.02(+0.43%) |
Dec 13, 2019 | 4.029 | 4.073 | 3.994 | 4.012 | 1,910,232 | +0.01(+0.22%) |
Dec 12, 2019 | 3.925 | 4.003 | 3.916 | 4.003 | 2,615,773 | +0.13(+3.37%) |
Dec 11, 2019 | 3.872 | 3.881 | 3.855 | 3.872 | 860,970 | +0.01(+0.23%) |
Dec 10, 2019 | 3.881 | 3.899 | 3.859 | 3.864 | 1,590,314 | -0.03(-0.67%) |
Dec 09, 2019 | 3.881 | 3.907 | 3.877 | 3.890 | 975,268 | +0.01(+0.22%) |
Dec 06, 2019 | 3.890 | 3.899 | 3.872 | 3.881 | 911,505 | +0.04(+1.13%) |
Dec 05, 2019 | 3.855 | 3.864 | 3.829 | 3.838 | 1,321,904 | +0.02(+0.46%) |
Dec 04, 2019 | 3.820 | 3.859 | 3.812 | 3.820 | 1,596,645 | +0.04(+1.15%) |
Dec 03, 2019 | 3.777 | 3.785 | 3.746 | 3.777 | 2,034,599 | -0.08(-2.03%) |
Dec 02, 2019 | 3.899 | 3.907 | 3.855 | 3.855 | 1,618,260 | -0.03(-0.89%) |
Nov 29, 2019 | 3.899 | 3.899 | 3.881 | 3.890 | 562,738 | -0.01(-0.22%) |
Nov 27, 2019 | 3.890 | 3.899 | 3.872 | 3.899 | 922,193 | +0.03(+0.67%) |
Nov 26, 2019 | 3.890 | 3.890 | 3.855 | 3.872 | 1,265,155 | -0.06(-1.55%) |
Nov 25, 2019 | 3.907 | 3.933 | 3.899 | 3.933 | 1,036,083 | +0.00(+0.00%) |
Nov 22, 2019 | 3.907 | 3.942 | 3.907 | 3.933 | 886,799 | +0.03(+0.89%) |
Nov 21, 2019 | 3.890 | 3.907 | 3.872 | 3.899 | 1,150,783 | +0.01(+0.22%) |
Nov 20, 2019 | 3.899 | 3.925 | 3.872 | 3.890 | 1,882,001 | -0.09(-2.19%) |
Nov 19, 2019 | 4.012 | 4.020 | 3.968 | 3.977 | 1,033,821 | -0.01(-0.22%) |
Nov 18, 2019 | 3.977 | 3.994 | 3.959 | 3.986 | 1,243,864 | -0.03(-0.87%) |
Nov 15, 2019 | 4.020 | 4.029 | 3.994 | 4.020 | 1,589,159 | +0.04(+1.09%) |
Nov 14, 2019 | 3.968 | 3.986 | 3.959 | 3.977 | 1,092,406 | +0.00(+0.00%) |
Nov 13, 2019 | 3.994 | 4.003 | 3.968 | 3.977 | 1,417,356 | -0.08(-1.93%) |
Nov 12, 2019 | 4.046 | 4.081 | 4.029 | 4.055 | 2,116,626 | +0.04(+1.08%) |
Nov 11, 2019 | 3.994 | 4.029 | 3.986 | 4.012 | 3,557,681 | -0.01(-0.22%) |
Nov 08, 2019 | 4.012 | 4.029 | 3.986 | 4.020 | 1,391,850 | -0.01(-0.22%) |
Nov 07, 2019 | 4.055 | 4.064 | 4.029 | 4.029 | 1,307,094 | +0.01(+0.22%) |
Nov 06, 2019 | 4.020 | 4.029 | 3.994 | 4.020 | 2,162,786 | +0.04(+1.09%) |
Nov 05, 2019 | 3.959 | 3.994 | 3.951 | 3.977 | 2,480,122 | +0.07(+1.78%) |
Nov 04, 2019 | 3.907 | 3.916 | 3.890 | 3.907 | 1,468,139 | +0.06(+1.58%) |