Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.080 | 4.100 | 3.980 | 4.000 | 341,700 | -0.08(-1.96%) |
Jan 30, 2020 | 4.160 | 4.260 | 4.020 | 4.080 | 264,058 | -0.12(-2.86%) |
Jan 29, 2020 | 4.260 | 4.300 | 4.160 | 4.200 | 188,776 | -0.05(-1.18%) |
Jan 28, 2020 | 4.270 | 4.370 | 4.180 | 4.250 | 277,568 | -0.02(-0.47%) |
Jan 27, 2020 | 4.170 | 4.320 | 4.050 | 4.270 | 227,738 | +0.03(+0.71%) |
Jan 24, 2020 | 4.340 | 4.390 | 4.220 | 4.240 | 282,700 | -0.07(-1.62%) |
Jan 23, 2020 | 4.220 | 4.440 | 4.210 | 4.310 | 337,237 | +0.06(+1.41%) |
Jan 22, 2020 | 4.200 | 4.270 | 4.160 | 4.250 | 248,063 | +0.03(+0.71%) |
Jan 21, 2020 | 4.240 | 4.330 | 4.170 | 4.220 | 319,595 | -0.03(-0.71%) |
Jan 17, 2020 | 4.060 | 4.260 | 4.057 | 4.250 | 290,100 | +0.19(+4.68%) |
Jan 16, 2020 | 3.980 | 4.110 | 3.920 | 4.060 | 378,019 | +0.06(+1.50%) |
Jan 15, 2020 | 3.980 | 4.040 | 3.939 | 4.000 | 254,521 | +0.02(+0.50%) |
Jan 14, 2020 | 4.090 | 4.100 | 3.930 | 3.980 | 243,203 | -0.11(-2.69%) |
Jan 13, 2020 | 4.260 | 4.350 | 3.960 | 4.090 | 1,008,364 | +0.07(+1.74%) |
Jan 10, 2020 | 3.780 | 4.080 | 3.710 | 4.020 | 777,300 | +0.25(+6.63%) |
Jan 09, 2020 | 3.700 | 3.840 | 3.570 | 3.770 | 352,173 | +0.08(+2.17%) |
Jan 08, 2020 | 3.750 | 3.790 | 3.655 | 3.690 | 323,571 | -0.15(-3.91%) |
Jan 07, 2020 | 3.630 | 3.850 | 3.630 | 3.840 | 206,393 | +0.20(+5.49%) |
Jan 06, 2020 | 3.660 | 3.710 | 3.590 | 3.640 | 250,942 | -0.05(-1.36%) |
Jan 03, 2020 | 3.750 | 3.805 | 3.650 | 3.690 | 258,000 | -0.16(-4.16%) |
Jan 02, 2020 | 3.950 | 3.950 | 3.610 | 3.850 | 466,981 | -0.07(-1.79%) |
Dec 31, 2019 | 3.450 | 3.980 | 3.440 | 3.920 | 1,048,500 | +0.45(+12.97%) |
Dec 30, 2019 | 3.370 | 3.560 | 3.300 | 3.470 | 361,621 | +0.08(+2.36%) |
Dec 27, 2019 | 3.190 | 3.400 | 3.180 | 3.390 | 368,400 | +0.21(+6.60%) |
Dec 26, 2019 | 3.210 | 3.240 | 3.180 | 3.180 | 198,801 | -0.04(-1.24%) |
Dec 24, 2019 | 3.130 | 3.240 | 3.110 | 3.220 | 148,700 | +0.10(+3.21%) |
Dec 23, 2019 | 3.040 | 3.150 | 3.010 | 3.120 | 361,763 | +0.06(+1.96%) |
Dec 20, 2019 | 3.100 | 3.150 | 3.030 | 3.060 | 106,200 | -0.05(-1.61%) |
Dec 19, 2019 | 3.080 | 3.130 | 3.035 | 3.110 | 164,307 | +0.04(+1.30%) |
Dec 18, 2019 | 3.160 | 3.170 | 3.070 | 3.070 | 180,480 | -0.09(-2.85%) |
Dec 17, 2019 | 3.030 | 3.200 | 3.030 | 3.160 | 381,418 | +0.14(+4.64%) |
Dec 16, 2019 | 3.020 | 3.080 | 3.020 | 3.020 | 271,777 | +0.03(+1.00%) |
Dec 13, 2019 | 3.020 | 3.050 | 2.970 | 2.990 | 173,600 | -0.01(-0.33%) |
Dec 12, 2019 | 3.000 | 3.050 | 2.980 | 3.000 | 266,548 | +0.00(+0.00%) |
Dec 11, 2019 | 2.950 | 3.050 | 2.870 | 3.000 | 290,711 | +0.07(+2.39%) |
Dec 10, 2019 | 2.940 | 2.960 | 2.905 | 2.930 | 187,771 | -0.01(-0.34%) |
Dec 09, 2019 | 3.000 | 3.030 | 2.870 | 2.940 | 281,886 | -0.04(-1.34%) |
Dec 06, 2019 | 3.130 | 3.200 | 2.975 | 2.980 | 463,600 | -0.14(-4.49%) |
Dec 05, 2019 | 3.220 | 3.240 | 3.010 | 3.120 | 528,076 | -0.08(-2.50%) |
Dec 04, 2019 | 3.220 | 3.250 | 3.103 | 3.200 | 205,638 | +0.00(+0.00%) |
Dec 03, 2019 | 3.160 | 3.200 | 3.145 | 3.200 | 140,188 | -0.02(-0.62%) |
Dec 02, 2019 | 3.380 | 3.400 | 3.210 | 3.220 | 230,065 | -0.15(-4.45%) |
Nov 29, 2019 | 3.320 | 3.400 | 3.280 | 3.370 | 96,600 | +0.05(+1.51%) |
Nov 27, 2019 | 3.300 | 3.410 | 3.300 | 3.320 | 224,000 | +0.03(+0.91%) |
Nov 26, 2019 | 3.260 | 3.330 | 3.240 | 3.290 | 181,871 | +0.04(+1.23%) |
Nov 25, 2019 | 3.110 | 3.261 | 3.110 | 3.250 | 321,556 | +0.17(+5.52%) |
Nov 22, 2019 | 3.000 | 3.090 | 3.000 | 3.080 | 142,300 | +0.09(+3.01%) |
Nov 21, 2019 | 2.980 | 3.010 | 2.940 | 2.990 | 166,210 | +0.03(+1.01%) |
Nov 20, 2019 | 3.010 | 3.010 | 2.950 | 2.960 | 271,450 | -0.02(-0.67%) |
Nov 19, 2019 | 2.980 | 3.040 | 2.915 | 2.980 | 233,267 | +0.00(+0.00%) |
Nov 18, 2019 | 3.130 | 3.130 | 2.950 | 2.980 | 473,099 | -0.15(-4.79%) |
Nov 15, 2019 | 3.200 | 3.240 | 3.110 | 3.130 | 129,300 | -0.05(-1.57%) |
Nov 14, 2019 | 3.210 | 3.268 | 3.150 | 3.180 | 239,674 | -0.03(-0.93%) |
Nov 13, 2019 | 3.270 | 3.290 | 3.160 | 3.210 | 250,362 | -0.07(-2.13%) |
Nov 12, 2019 | 3.210 | 3.350 | 3.210 | 3.280 | 200,396 | +0.07(+2.18%) |
Nov 11, 2019 | 3.180 | 3.220 | 3.140 | 3.210 | 113,315 | +0.03(+0.94%) |
Nov 08, 2019 | 3.200 | 3.200 | 3.130 | 3.180 | 158,800 | -0.02(-0.63%) |
Nov 07, 2019 | 3.180 | 3.200 | 3.130 | 3.200 | 130,318 | +0.04(+1.27%) |
Nov 06, 2019 | 3.160 | 3.210 | 3.140 | 3.160 | 158,675 | +0.00(+0.00%) |
Nov 05, 2019 | 3.220 | 3.300 | 3.130 | 3.160 | 341,809 | -0.13(-3.95%) |
Nov 04, 2019 | 3.430 | 3.450 | 3.050 | 3.290 | 626,449 | -0.08(-2.37%) |