Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.420 | 3.420 | 3.342 | 3.410 | 61,600 | +0.00(+0.00%) |
Jan 30, 2020 | 3.450 | 3.450 | 3.370 | 3.410 | 2,161 | -0.08(-2.29%) |
Jan 29, 2020 | 3.485 | 3.490 | 3.485 | 3.490 | 2,729 | -0.01(-0.29%) |
Jan 28, 2020 | 3.458 | 3.500 | 3.420 | 3.500 | 2,392 | -0.01(-0.28%) |
Jan 27, 2020 | 3.510 | 3.510 | 3.510 | 3.510 | 199 | -0.06(-1.54%) |
Jan 24, 2020 | 3.565 | 3.565 | 3.565 | 3.565 | 200 | +0.09(+2.74%) |
Jan 23, 2020 | 3.470 | 3.487 | 3.470 | 3.470 | 15,920 | -0.12(-3.34%) |
Jan 22, 2020 | 3.590 | 3.590 | 3.590 | 3.590 | 1,122 | -0.03(-0.83%) |
Jan 21, 2020 | 3.620 | 3.620 | 3.620 | 308 | +0.00(+0.00%) | |
Jan 17, 2020 | 3.620 | 3.620 | 3.620 | 24 | +0.00(+0.00%) | |
Jan 16, 2020 | 3.620 | 3.620 | 3.620 | 3.620 | 997 | -0.02(-0.55%) |
Jan 15, 2020 | 3.640 | 3.640 | 3.640 | 3.640 | 1,215 | +0.08(+2.18%) |
Jan 14, 2020 | 3.573 | 3.615 | 3.560 | 3.562 | 5,414 | -0.04(-1.04%) |
Jan 13, 2020 | 3.600 | 3.627 | 3.595 | 3.600 | 7,844 | -0.01(-0.28%) |
Jan 10, 2020 | 3.520 | 3.720 | 3.520 | 3.610 | 2,700 | -0.03(-0.82%) |
Jan 09, 2020 | 3.700 | 3.700 | 3.640 | 3.640 | 1,854 | -0.07(-1.82%) |
Jan 08, 2020 | 3.557 | 3.708 | 3.540 | 3.708 | 1,782 | +0.04(+1.02%) |
Jan 07, 2020 | 3.650 | 3.670 | 3.650 | 3.670 | 6,623 | +0.04(+1.10%) |
Jan 06, 2020 | 3.625 | 3.630 | 3.625 | 3.630 | 2,358 | +0.03(+0.90%) |
Jan 03, 2020 | 3.598 | 3.598 | 3.598 | 3.598 | 600 | -0.04(-1.17%) |
Jan 02, 2020 | 3.687 | 3.697 | 3.640 | 3.640 | 4,783 | +0.03(+0.83%) |
Dec 31, 2019 | 3.610 | 3.610 | 3.610 | 52 | +0.00(+0.00%) | |
Dec 30, 2019 | 3.530 | 3.610 | 3.530 | 3.610 | 927 | +0.05(+1.40%) |
Dec 27, 2019 | 3.650 | 3.660 | 3.560 | 3.560 | 1,600 | -0.14(-3.78%) |
Dec 26, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 874 | +0.04(+1.09%) |
Dec 24, 2019 | 3.575 | 3.660 | 3.520 | 3.660 | 9,000 | +0.15(+4.27%) |
Dec 23, 2019 | 3.630 | 3.630 | 3.510 | 3.510 | 2,350 | -0.19(-5.01%) |
Dec 20, 2019 | 3.630 | 3.716 | 3.630 | 3.695 | 4,800 | -0.01(-0.14%) |
Dec 19, 2019 | 3.720 | 3.755 | 3.627 | 3.700 | 1,839 | +0.01(+0.27%) |
Dec 18, 2019 | 3.690 | 3.690 | 3.609 | 3.690 | 3,393 | +0.03(+0.82%) |
Dec 17, 2019 | 3.570 | 3.660 | 3.570 | 3.660 | 675 | +0.02(+0.41%) |
Dec 16, 2019 | 3.632 | 3.645 | 3.631 | 3.645 | 2,591 | -0.01(-0.25%) |
Dec 13, 2019 | 3.663 | 3.762 | 3.654 | 3.654 | 3,400 | -0.07(-1.91%) |
Dec 12, 2019 | 3.810 | 3.810 | 3.680 | 3.725 | 4,425 | +0.09(+2.48%) |
Dec 11, 2019 | 3.600 | 3.650 | 3.600 | 3.635 | 3,448 | +0.03(+0.97%) |
Dec 10, 2019 | 3.665 | 3.675 | 3.600 | 3.600 | 5,496 | -0.02(-0.41%) |
Dec 09, 2019 | 3.670 | 3.670 | 3.583 | 3.615 | 2,341 | -0.03(-0.96%) |
Dec 06, 2019 | 3.650 | 3.650 | 3.650 | 3.650 | 700 | +0.04(+1.11%) |
Dec 05, 2019 | 3.610 | 3.655 | 3.570 | 3.610 | 3,558 | +0.01(+0.28%) |
Dec 04, 2019 | 3.687 | 3.700 | 3.600 | 3.600 | 2,303 | +0.02(+0.56%) |
Dec 03, 2019 | 3.525 | 3.580 | 3.525 | 3.580 | 101,283 | +0.04(+1.13%) |
Dec 02, 2019 | 3.550 | 3.660 | 3.530 | 3.540 | 2,644 | +0.02(+0.63%) |
Nov 29, 2019 | 3.590 | 3.590 | 3.518 | 3.518 | 2,200 | +0.01(+0.23%) |
Nov 27, 2019 | 3.510 | 3.510 | 3.510 | 3 | +0.00(+0.00%) | |
Nov 26, 2019 | 3.585 | 3.585 | 3.510 | 3.510 | 4,671 | -0.02(-0.64%) |
Nov 25, 2019 | 3.533 | 3.533 | 3.533 | 3.533 | 207 | -0.04(-1.05%) |
Nov 22, 2019 | 3.625 | 3.625 | 3.570 | 3.570 | 1,800 | -0.13(-3.51%) |
Nov 21, 2019 | 3.560 | 3.700 | 3.560 | 3.700 | 1,369 | +0.12(+3.35%) |
Nov 20, 2019 | 3.560 | 3.650 | 3.560 | 3.580 | 4,880 | -0.01(-0.28%) |
Nov 19, 2019 | 3.590 | 3.590 | 3.590 | 3.590 | 1,408 | -0.02(-0.66%) |
Nov 18, 2019 | 3.614 | 3.614 | 3.614 | 3.614 | 319 | -0.02(-0.44%) |
Nov 15, 2019 | 3.655 | 3.660 | 3.580 | 3.630 | 3,900 | +0.03(+0.76%) |
Nov 14, 2019 | 3.700 | 3.735 | 3.603 | 3.603 | 849 | -0.05(-1.30%) |
Nov 13, 2019 | 3.705 | 3.705 | 3.650 | 3.650 | 1,227 | -0.10(-2.67%) |
Nov 12, 2019 | 3.770 | 3.770 | 3.750 | 3.750 | 1,314 | +0.05(+1.43%) |
Nov 11, 2019 | 3.697 | 3.697 | 3.697 | 3.697 | 1,090 | -0.01(-0.28%) |
Nov 08, 2019 | 3.660 | 3.850 | 3.660 | 3.708 | 1,600 | -0.13(-3.45%) |
Nov 07, 2019 | 3.845 | 3.845 | 3.840 | 3.840 | 1,350 | +0.18(+4.92%) |
Nov 06, 2019 | 3.660 | 3.660 | 3.660 | 3.660 | 142 | -0.12(-3.17%) |
Nov 05, 2019 | 3.910 | 3.910 | 3.780 | 3.780 | 1,680 | -0.13(-3.32%) |
Nov 04, 2019 | 3.830 | 3.915 | 3.830 | 3.910 | 8,647 | +0.00(+0.00%) |