Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.700 | 3.940 | 3.690 | 3.840 | 18,600 | +0.34(+9.71%) |
Jan 30, 2020 | 3.450 | 3.500 | 3.420 | 3.500 | 6,739 | +0.01(+0.29%) |
Jan 29, 2020 | 3.836 | 3.920 | 3.460 | 3.490 | 18,118 | -0.36(-9.35%) |
Jan 28, 2020 | 3.960 | 3.969 | 3.810 | 3.850 | 4,390 | -0.11(-2.78%) |
Jan 27, 2020 | 4.010 | 4.020 | 3.960 | 3.960 | 15,250 | -0.07(-1.74%) |
Jan 24, 2020 | 3.940 | 4.037 | 3.940 | 4.030 | 16,100 | +0.09(+2.28%) |
Jan 23, 2020 | 3.840 | 3.940 | 3.800 | 3.940 | 11,296 | +0.07(+1.81%) |
Jan 22, 2020 | 3.550 | 3.897 | 3.550 | 3.870 | 27,129 | +0.38(+10.89%) |
Jan 21, 2020 | 3.350 | 3.500 | 3.291 | 3.490 | 30,306 | +0.19(+5.76%) |
Jan 17, 2020 | 3.230 | 3.300 | 3.150 | 3.300 | 12,000 | +0.08(+2.48%) |
Jan 16, 2020 | 3.200 | 3.220 | 3.070 | 3.220 | 3,568 | +0.02(+0.63%) |
Jan 15, 2020 | 3.287 | 3.287 | 3.200 | 3.200 | 2,170 | +0.00(+0.00%) |
Jan 14, 2020 | 3.380 | 3.380 | 3.130 | 3.200 | 15,683 | -0.14(-4.19%) |
Jan 13, 2020 | 3.210 | 3.350 | 3.200 | 3.340 | 10,460 | +0.09(+2.77%) |
Jan 10, 2020 | 3.250 | 3.250 | 3.203 | 3.250 | 2,400 | +0.00(+0.00%) |
Jan 09, 2020 | 3.250 | 3.250 | 3.100 | 3.250 | 21,424 | +0.00(+0.00%) |
Jan 08, 2020 | 3.170 | 3.250 | 3.170 | 3.250 | 4,310 | +0.01(+0.31%) |
Jan 07, 2020 | 3.250 | 3.250 | 3.190 | 3.240 | 9,703 | +0.05(+1.57%) |
Jan 06, 2020 | 3.110 | 3.230 | 3.110 | 3.190 | 44,835 | +0.01(+0.31%) |
Jan 03, 2020 | 3.227 | 3.227 | 3.137 | 3.180 | 19,800 | +0.02(+0.63%) |
Jan 02, 2020 | 3.380 | 3.380 | 3.030 | 3.160 | 12,674 | -0.14(-4.24%) |
Dec 31, 2019 | 3.090 | 3.390 | 3.090 | 3.300 | 45,600 | +0.18(+5.77%) |
Dec 30, 2019 | 3.120 | 3.130 | 3.040 | 3.120 | 24,388 | +0.05(+1.63%) |
Dec 27, 2019 | 3.000 | 3.110 | 2.960 | 3.070 | 24,200 | -0.02(-0.65%) |
Dec 26, 2019 | 3.000 | 3.120 | 2.960 | 3.090 | 12,282 | +0.04(+1.31%) |
Dec 24, 2019 | 2.980 | 3.060 | 2.950 | 3.050 | 104,400 | -0.01(-0.33%) |
Dec 23, 2019 | 3.070 | 3.080 | 2.900 | 3.060 | 20,176 | -0.07(-2.24%) |
Dec 20, 2019 | 3.000 | 3.130 | 2.970 | 3.130 | 18,100 | +0.20(+6.83%) |
Dec 19, 2019 | 3.000 | 3.060 | 2.900 | 2.930 | 205,705 | +0.03(+1.03%) |
Dec 18, 2019 | 3.010 | 3.030 | 2.900 | 2.900 | 16,842 | -0.05(-1.69%) |
Dec 17, 2019 | 2.980 | 3.100 | 2.950 | 2.950 | 17,494 | -0.10(-3.28%) |
Dec 16, 2019 | 3.100 | 3.120 | 2.902 | 3.050 | 20,814 | -0.04(-1.29%) |
Dec 13, 2019 | 3.080 | 3.110 | 3.080 | 3.090 | 52,800 | +0.01(+0.32%) |
Dec 12, 2019 | 3.130 | 3.150 | 3.080 | 3.080 | 51,545 | -0.05(-1.60%) |
Dec 11, 2019 | 3.120 | 3.150 | 3.100 | 3.130 | 97,501 | +0.02(+0.64%) |
Dec 10, 2019 | 3.115 | 3.140 | 3.107 | 3.110 | 15,689 | +0.02(+0.65%) |
Dec 09, 2019 | 3.100 | 3.140 | 3.090 | 3.090 | 17,958 | -0.05(-1.59%) |
Dec 06, 2019 | 3.160 | 3.170 | 3.140 | 3.140 | 6,800 | -0.03(-0.95%) |
Dec 05, 2019 | 3.080 | 3.170 | 3.080 | 3.170 | 25,185 | +0.05(+1.60%) |
Dec 04, 2019 | 3.130 | 3.170 | 3.120 | 3.120 | 12,153 | +0.04(+1.30%) |
Dec 03, 2019 | 3.070 | 3.150 | 3.070 | 3.080 | 18,264 | -0.06(-1.91%) |
Dec 02, 2019 | 3.070 | 3.150 | 3.070 | 3.140 | 12,271 | +0.12(+3.97%) |
Nov 29, 2019 | 3.000 | 3.050 | 2.950 | 3.020 | 16,700 | +0.06(+2.03%) |
Nov 27, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 16,200 | +0.00(+0.00%) |
Nov 26, 2019 | 3.020 | 3.060 | 2.960 | 2.960 | 16,269 | -0.11(-3.58%) |
Nov 25, 2019 | 3.010 | 3.120 | 2.950 | 3.070 | 11,403 | -0.04(-1.29%) |
Nov 22, 2019 | 2.956 | 3.110 | 2.956 | 3.110 | 18,800 | +0.07(+2.30%) |
Nov 21, 2019 | 3.050 | 3.130 | 2.950 | 3.040 | 18,901 | +0.06(+2.01%) |
Nov 20, 2019 | 3.080 | 3.160 | 2.980 | 2.980 | 20,884 | -0.03(-1.00%) |
Nov 19, 2019 | 2.940 | 3.030 | 2.880 | 3.010 | 71,540 | +0.09(+3.08%) |
Nov 18, 2019 | 2.870 | 2.920 | 2.764 | 2.920 | 42,817 | +0.06(+2.10%) |
Nov 15, 2019 | 2.900 | 2.900 | 2.440 | 2.860 | 17,100 | -0.03(-1.04%) |
Nov 14, 2019 | 2.530 | 2.890 | 2.530 | 2.890 | 87,978 | +0.19(+7.04%) |
Nov 13, 2019 | 2.710 | 2.800 | 2.560 | 2.700 | 79,105 | -0.22(-7.53%) |
Nov 12, 2019 | 2.930 | 2.930 | 2.687 | 2.920 | 18,960 | -0.01(-0.34%) |
Nov 11, 2019 | 2.940 | 2.990 | 2.630 | 2.930 | 89,350 | +0.01(+0.34%) |
Nov 08, 2019 | 2.890 | 2.990 | 2.890 | 2.920 | 31,000 | +0.03(+1.04%) |
Nov 07, 2019 | 2.880 | 2.922 | 2.870 | 2.890 | 19,493 | -0.02(-0.69%) |
Nov 06, 2019 | 2.900 | 2.930 | 2.880 | 2.910 | 3,256 | -0.11(-3.64%) |
Nov 05, 2019 | 3.030 | 3.040 | 2.939 | 3.020 | 12,025 | +0.00(+0.00%) |
Nov 04, 2019 | 3.050 | 3.105 | 3.000 | 3.020 | 20,514 | -0.04(-1.31%) |