Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.583 | 3.609 | 3.565 | 3.565 | 14,720 | +0.00(+0.12%) |
Jan 30, 2020 | 3.578 | 3.587 | 3.561 | 3.561 | 25,060 | -0.02(-0.48%) |
Jan 29, 2020 | 3.587 | 3.595 | 3.578 | 3.578 | 21,269 | -0.01(-0.24%) |
Jan 28, 2020 | 3.587 | 3.621 | 3.582 | 3.587 | 40,166 | +0.02(+0.48%) |
Jan 27, 2020 | 3.578 | 3.610 | 3.569 | 3.569 | 29,548 | -0.01(-0.24%) |
Jan 24, 2020 | 3.613 | 3.621 | 3.578 | 3.578 | 30,893 | -0.02(-0.48%) |
Jan 23, 2020 | 3.604 | 3.639 | 3.595 | 3.595 | 7,495 | -0.03(-0.72%) |
Jan 22, 2020 | 3.647 | 3.647 | 3.595 | 3.621 | 17,908 | -0.03(-0.71%) |
Jan 21, 2020 | 3.613 | 3.647 | 3.587 | 3.647 | 6,709 | +0.04(+0.99%) |
Jan 17, 2020 | 3.613 | 3.613 | 3.596 | 3.611 | 4,396 | +0.01(+0.20%) |
Jan 16, 2020 | 3.587 | 3.613 | 3.587 | 3.604 | 32,173 | +0.03(+0.97%) |
Jan 15, 2020 | 3.613 | 3.613 | 3.569 | 3.569 | 20,640 | -0.04(-1.20%) |
Jan 14, 2020 | 3.613 | 3.630 | 3.613 | 3.613 | 12,806 | +0.00(+0.00%) |
Jan 13, 2020 | 3.647 | 3.699 | 3.604 | 3.613 | 15,809 | -0.02(-0.48%) |
Jan 10, 2020 | 3.613 | 3.647 | 3.604 | 3.630 | 21,636 | +0.02(+0.48%) |
Jan 09, 2020 | 3.621 | 3.630 | 3.604 | 3.613 | 6,054 | -0.01(-0.24%) |
Jan 08, 2020 | 3.621 | 3.647 | 3.587 | 3.621 | 12,172 | -0.03(-0.71%) |
Jan 07, 2020 | 3.630 | 3.664 | 3.630 | 3.647 | 3,103 | +0.03(+0.96%) |
Jan 06, 2020 | 3.665 | 3.665 | 3.613 | 3.613 | 4,981 | +0.03(+0.72%) |
Jan 03, 2020 | 3.665 | 3.673 | 3.587 | 3.587 | 17,587 | -0.08(-2.12%) |
Jan 02, 2020 | 3.630 | 3.682 | 3.630 | 3.665 | 25,902 | +0.03(+0.95%) |
Dec 31, 2019 | 3.665 | 3.678 | 3.630 | 3.630 | 10,644 | -0.02(-0.47%) |
Dec 30, 2019 | 3.665 | 3.665 | 3.621 | 3.647 | 8,551 | -0.02(-0.47%) |
Dec 27, 2019 | 3.665 | 3.682 | 3.665 | 3.665 | 13,074 | -0.04(-1.17%) |
Dec 26, 2019 | 3.665 | 3.708 | 3.656 | 3.708 | 3,803 | +0.04(+1.18%) |
Dec 24, 2019 | 3.665 | 3.665 | 3.656 | 3.665 | 578 | -0.00(-0.12%) |
Dec 23, 2019 | 3.699 | 3.699 | 3.659 | 3.669 | 3,640 | -0.04(-1.05%) |
Dec 20, 2019 | 3.682 | 3.708 | 3.552 | 3.708 | 24,066 | +0.03(+0.70%) |
Dec 19, 2019 | 3.665 | 3.682 | 3.639 | 3.682 | 16,369 | -0.03(-0.93%) |
Dec 18, 2019 | 3.630 | 3.716 | 3.630 | 3.716 | 4,931 | +0.07(+1.90%) |
Dec 17, 2019 | 3.665 | 3.665 | 3.621 | 3.647 | 9,296 | -0.02(-0.47%) |
Dec 16, 2019 | 3.647 | 3.673 | 3.630 | 3.665 | 11,519 | -0.01(-0.24%) |
Dec 13, 2019 | 3.630 | 3.673 | 3.621 | 3.673 | 22,793 | +0.05(+1.25%) |
Dec 12, 2019 | 3.604 | 3.630 | 3.587 | 3.628 | 41,115 | +0.02(+0.66%) |
Dec 11, 2019 | 3.595 | 3.613 | 3.595 | 3.604 | 6,628 | +0.01(+0.15%) |
Dec 10, 2019 | 3.604 | 3.604 | 3.595 | 3.599 | 7,483 | +0.01(+0.33%) |
Dec 09, 2019 | 3.613 | 3.621 | 3.587 | 3.587 | 7,834 | +0.00(+0.00%) |
Dec 06, 2019 | 3.595 | 3.630 | 3.587 | 3.587 | 9,024 | -0.03(-0.72%) |
Dec 05, 2019 | 3.639 | 3.639 | 3.613 | 3.613 | 4,524 | +0.01(+0.24%) |
Dec 04, 2019 | 3.595 | 3.647 | 3.587 | 3.604 | 8,009 | +0.01(+0.24%) |
Dec 03, 2019 | 3.587 | 3.621 | 3.569 | 3.595 | 6,547 | -0.03(-0.72%) |
Dec 02, 2019 | 3.621 | 3.621 | 3.621 | 469 | +0.00(+0.00%) | |
Nov 29, 2019 | 3.604 | 3.621 | 3.604 | 3.621 | 1,851 | +0.03(+0.96%) |
Nov 27, 2019 | 3.630 | 3.630 | 3.587 | 3.587 | 8,677 | -0.01(-0.24%) |
Nov 26, 2019 | 3.621 | 3.621 | 3.595 | 3.595 | 28,345 | -0.01(-0.40%) |
Nov 25, 2019 | 3.604 | 3.630 | 3.604 | 3.610 | 3,857 | +0.02(+0.64%) |
Nov 22, 2019 | 3.604 | 3.604 | 3.587 | 3.587 | 1,735 | +0.02(+0.48%) |
Nov 21, 2019 | 3.587 | 3.600 | 3.552 | 3.569 | 30,131 | +0.02(+0.49%) |
Nov 20, 2019 | 3.587 | 3.630 | 3.552 | 3.552 | 24,517 | -0.03(-0.96%) |
Nov 19, 2019 | 3.587 | 3.604 | 3.569 | 3.587 | 17,578 | +0.01(+0.24%) |
Nov 18, 2019 | 3.604 | 3.630 | 3.561 | 3.578 | 16,551 | -0.02(-0.48%) |
Nov 15, 2019 | 3.621 | 3.630 | 3.587 | 3.595 | 5,785 | -0.01(-0.24%) |
Nov 14, 2019 | 3.604 | 3.621 | 3.595 | 3.604 | 3,931 | +0.00(+0.00%) |
Nov 13, 2019 | 3.604 | 3.613 | 3.569 | 3.604 | 13,331 | +0.00(+0.00%) |
Nov 12, 2019 | 3.604 | 3.604 | 3.604 | 3.604 | 4,360 | -0.02(-0.48%) |
Nov 11, 2019 | 3.595 | 3.621 | 3.595 | 3.621 | 2,098 | +0.03(+0.78%) |
Nov 08, 2019 | 3.587 | 3.593 | 3.587 | 3.593 | 1,388 | -0.02(-0.54%) |
Nov 07, 2019 | 3.613 | 3.617 | 3.613 | 3.613 | 4,797 | -0.01(-0.24%) |
Nov 06, 2019 | 3.621 | 3.621 | 3.621 | 3.621 | 2,606 | -0.01(-0.23%) |
Nov 05, 2019 | 3.604 | 3.630 | 3.604 | 3.630 | 10,689 | +0.03(+0.71%) |
Nov 04, 2019 | 3.604 | 3.604 | 3.604 | 3.604 | 3,170 | +0.00(+0.00%) |