Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.281 | 3.338 | 3.271 | 3.310 | 232,822 | -0.01(-0.29%) |
Jan 30, 2020 | 3.338 | 3.356 | 3.290 | 3.319 | 137,739 | -0.06(-1.70%) |
Jan 29, 2020 | 3.453 | 3.463 | 3.367 | 3.377 | 127,984 | -0.04(-1.12%) |
Jan 28, 2020 | 3.424 | 3.434 | 3.386 | 3.415 | 211,525 | +0.03(+0.85%) |
Jan 27, 2020 | 3.443 | 3.453 | 3.338 | 3.386 | 455,228 | -0.12(-3.54%) |
Jan 24, 2020 | 3.606 | 3.606 | 3.501 | 3.510 | 99,945 | -0.10(-2.65%) |
Jan 23, 2020 | 3.625 | 3.625 | 3.558 | 3.606 | 123,450 | -0.03(-0.79%) |
Jan 22, 2020 | 3.769 | 3.769 | 3.635 | 3.635 | 211,393 | -0.11(-3.06%) |
Jan 21, 2020 | 3.864 | 3.864 | 3.750 | 3.750 | 149,222 | -0.12(-3.21%) |
Jan 17, 2020 | 3.960 | 3.960 | 3.864 | 3.874 | 152,845 | -0.04(-0.98%) |
Jan 16, 2020 | 3.903 | 3.941 | 3.903 | 3.912 | 107,959 | +0.02(+0.49%) |
Jan 15, 2020 | 3.874 | 3.912 | 3.864 | 3.893 | 111,832 | +0.03(+0.74%) |
Jan 14, 2020 | 3.864 | 3.893 | 3.836 | 3.864 | 105,882 | +0.03(+0.75%) |
Jan 13, 2020 | 3.797 | 3.845 | 3.788 | 3.836 | 78,077 | +0.05(+1.26%) |
Jan 10, 2020 | 3.826 | 3.836 | 3.768 | 3.788 | 92,836 | -0.03(-0.75%) |
Jan 09, 2020 | 3.807 | 3.845 | 3.792 | 3.817 | 90,585 | -0.01(-0.25%) |
Jan 08, 2020 | 3.864 | 3.903 | 3.807 | 3.826 | 140,783 | -0.04(-0.99%) |
Jan 07, 2020 | 3.845 | 3.870 | 3.797 | 3.864 | 91,947 | +0.03(+0.75%) |
Jan 06, 2020 | 3.778 | 3.855 | 3.778 | 3.836 | 246,222 | +0.07(+1.78%) |
Jan 03, 2020 | 3.788 | 3.788 | 3.711 | 3.769 | 165,390 | +0.04(+1.03%) |
Jan 02, 2020 | 3.711 | 3.750 | 3.687 | 3.730 | 168,923 | +0.07(+1.83%) |
Dec 31, 2019 | 3.644 | 3.692 | 3.635 | 3.663 | 197,172 | +0.02(+0.52%) |
Dec 30, 2019 | 3.788 | 3.788 | 3.635 | 3.644 | 172,308 | -0.10(-2.56%) |
Dec 27, 2019 | 3.845 | 3.864 | 3.726 | 3.740 | 269,936 | -0.10(-2.49%) |
Dec 26, 2019 | 3.826 | 3.874 | 3.789 | 3.836 | 208,211 | +0.06(+1.52%) |
Dec 24, 2019 | 3.788 | 3.807 | 3.778 | 3.778 | 110,190 | +0.01(+0.25%) |
Dec 23, 2019 | 3.730 | 3.788 | 3.721 | 3.769 | 361,710 | +0.02(+0.51%) |
Dec 20, 2019 | 3.702 | 3.759 | 3.702 | 3.750 | 167,795 | +0.04(+1.03%) |
Dec 19, 2019 | 3.769 | 3.769 | 3.683 | 3.711 | 150,552 | +0.02(+0.52%) |
Dec 18, 2019 | 3.625 | 3.692 | 3.625 | 3.692 | 237,043 | +0.07(+1.85%) |
Dec 17, 2019 | 3.616 | 3.702 | 3.616 | 3.625 | 320,347 | +0.04(+1.07%) |
Dec 16, 2019 | 3.530 | 3.597 | 3.530 | 3.587 | 246,877 | +0.09(+2.46%) |
Dec 13, 2019 | 3.558 | 3.577 | 3.472 | 3.501 | 190,272 | -0.07(-1.88%) |
Dec 12, 2019 | 3.568 | 3.663 | 3.568 | 3.568 | 202,861 | -0.01(-0.27%) |
Dec 11, 2019 | 3.558 | 3.577 | 3.501 | 3.577 | 219,411 | +0.04(+1.08%) |
Dec 10, 2019 | 3.396 | 3.539 | 3.386 | 3.539 | 378,544 | +0.17(+5.11%) |
Dec 09, 2019 | 3.204 | 3.377 | 3.204 | 3.367 | 277,321 | +0.13(+4.14%) |
Dec 06, 2019 | 3.176 | 3.252 | 3.176 | 3.233 | 141,763 | +0.04(+1.20%) |
Dec 05, 2019 | 3.185 | 3.223 | 3.185 | 3.195 | 160,377 | -0.02(-0.60%) |
Dec 04, 2019 | 3.204 | 3.223 | 3.176 | 3.214 | 191,435 | +0.02(+0.60%) |
Dec 03, 2019 | 3.214 | 3.214 | 3.166 | 3.195 | 126,978 | -0.05(-1.48%) |
Dec 02, 2019 | 3.310 | 3.310 | 3.214 | 3.243 | 137,732 | -0.04(-1.17%) |
Nov 29, 2019 | 3.262 | 3.319 | 3.252 | 3.281 | 87,295 | -0.01(-0.29%) |
Nov 27, 2019 | 3.281 | 3.310 | 3.214 | 3.290 | 130,681 | -0.01(-0.29%) |
Nov 26, 2019 | 3.348 | 3.367 | 3.271 | 3.300 | 196,334 | -0.05(-1.43%) |
Nov 25, 2019 | 3.329 | 3.396 | 3.319 | 3.348 | 137,092 | -0.02(-0.57%) |
Nov 22, 2019 | 3.338 | 3.377 | 3.300 | 3.367 | 151,172 | +0.05(+1.44%) |
Nov 21, 2019 | 3.233 | 3.329 | 3.223 | 3.319 | 152,139 | +0.10(+2.97%) |
Nov 20, 2019 | 3.166 | 3.262 | 3.166 | 3.223 | 230,731 | +0.04(+1.20%) |
Nov 19, 2019 | 3.252 | 3.319 | 3.181 | 3.185 | 172,583 | -0.09(-2.63%) |
Nov 18, 2019 | 3.357 | 3.357 | 3.252 | 3.271 | 153,006 | -0.09(-2.56%) |
Nov 15, 2019 | 3.300 | 3.396 | 3.300 | 3.357 | 166,227 | +0.04(+1.15%) |
Nov 14, 2019 | 3.367 | 3.404 | 3.290 | 3.319 | 240,032 | -0.06(-1.70%) |
Nov 13, 2019 | 3.424 | 3.449 | 3.367 | 3.377 | 228,426 | -0.09(-2.49%) |
Nov 12, 2019 | 3.491 | 3.539 | 3.443 | 3.463 | 142,422 | -0.03(-0.82%) |
Nov 11, 2019 | 3.587 | 3.587 | 3.491 | 3.491 | 247,862 | -0.11(-3.18%) |
Nov 08, 2019 | 3.616 | 3.664 | 3.549 | 3.606 | 173,336 | -0.01(-0.26%) |
Nov 07, 2019 | 3.662 | 3.694 | 3.597 | 3.616 | 202,837 | -0.05(-1.26%) |
Nov 06, 2019 | 3.698 | 3.712 | 3.643 | 3.662 | 223,804 | -0.03(-0.75%) |
Nov 05, 2019 | 3.726 | 3.772 | 3.653 | 3.689 | 212,539 | -0.01(-0.25%) |
Nov 04, 2019 | 3.643 | 3.735 | 3.643 | 3.698 | 197,063 | +0.08(+2.29%) |