Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.059 | 3.069 | 2.937 | 2.961 | 447,073 | -0.12(-4.03%) |
Jan 30, 2020 | 3.024 | 3.091 | 3.024 | 3.086 | 300,390 | +0.02(+0.71%) |
Jan 29, 2020 | 3.069 | 3.099 | 3.042 | 3.064 | 240,701 | -0.01(-0.18%) |
Jan 28, 2020 | 3.094 | 3.142 | 3.069 | 3.069 | 297,236 | -0.01(-0.26%) |
Jan 27, 2020 | 3.042 | 3.121 | 3.026 | 3.078 | 402,495 | -0.05(-1.56%) |
Jan 24, 2020 | 3.121 | 3.142 | 3.087 | 3.126 | 454,104 | +0.01(+0.17%) |
Jan 23, 2020 | 3.069 | 3.137 | 3.021 | 3.121 | 594,314 | +0.05(+1.49%) |
Jan 22, 2020 | 3.094 | 3.105 | 3.061 | 3.075 | 280,845 | -0.02(-0.61%) |
Jan 21, 2020 | 3.148 | 3.175 | 3.069 | 3.094 | 424,948 | -0.07(-2.30%) |
Jan 17, 2020 | 3.148 | 3.180 | 3.142 | 3.167 | 465,577 | +0.05(+1.56%) |
Jan 16, 2020 | 3.134 | 3.202 | 3.111 | 3.118 | 465,833 | +0.01(+0.35%) |
Jan 15, 2020 | 3.118 | 3.175 | 3.099 | 3.107 | 342,421 | -0.02(-0.52%) |
Jan 14, 2020 | 3.124 | 3.178 | 3.080 | 3.124 | 647,878 | -0.03(-0.86%) |
Jan 13, 2020 | 3.137 | 3.167 | 3.132 | 3.151 | 224,010 | +0.01(+0.17%) |
Jan 10, 2020 | 3.186 | 3.210 | 3.140 | 3.145 | 304,957 | -0.05(-1.52%) |
Jan 09, 2020 | 3.305 | 3.305 | 3.191 | 3.194 | 353,039 | -0.08(-2.48%) |
Jan 08, 2020 | 3.283 | 3.332 | 3.269 | 3.275 | 455,263 | +0.00(+0.00%) |
Jan 07, 2020 | 3.253 | 3.318 | 3.245 | 3.275 | 383,609 | +0.00(+0.08%) |
Jan 06, 2020 | 3.213 | 3.299 | 3.213 | 3.272 | 403,390 | +0.01(+0.41%) |
Jan 03, 2020 | 3.224 | 3.280 | 3.217 | 3.259 | 556,620 | -0.02(-0.66%) |
Jan 02, 2020 | 3.375 | 3.375 | 3.244 | 3.280 | 443,790 | -0.07(-2.02%) |
Dec 31, 2019 | 3.329 | 3.399 | 3.329 | 3.348 | 413,764 | +0.00(+0.08%) |
Dec 30, 2019 | 3.345 | 3.396 | 3.329 | 3.345 | 393,705 | -0.00(-0.08%) |
Dec 27, 2019 | 3.375 | 3.378 | 3.318 | 3.348 | 522,572 | -0.02(-0.72%) |
Dec 26, 2019 | 3.332 | 3.388 | 3.326 | 3.372 | 491,854 | +0.05(+1.38%) |
Dec 24, 2019 | 3.315 | 3.332 | 3.286 | 3.326 | 183,936 | +0.02(+0.57%) |
Dec 23, 2019 | 3.345 | 3.372 | 3.291 | 3.307 | 545,795 | -0.05(-1.37%) |
Dec 20, 2019 | 3.469 | 3.488 | 3.340 | 3.353 | 2,564,748 | -0.09(-2.59%) |
Dec 19, 2019 | 3.478 | 3.499 | 3.415 | 3.442 | 956,751 | -0.01(-0.31%) |
Dec 18, 2019 | 3.575 | 3.596 | 3.440 | 3.453 | 730,894 | -0.13(-3.55%) |
Dec 17, 2019 | 3.315 | 3.626 | 3.267 | 3.580 | 2,340,360 | +0.38(+11.91%) |
Dec 16, 2019 | 3.164 | 3.264 | 3.164 | 3.199 | 463,705 | +0.04(+1.28%) |
Dec 13, 2019 | 3.097 | 3.178 | 3.097 | 3.159 | 374,904 | +0.06(+2.01%) |
Dec 12, 2019 | 3.056 | 3.142 | 3.056 | 3.097 | 349,982 | +0.04(+1.24%) |
Dec 11, 2019 | 3.059 | 3.105 | 3.032 | 3.059 | 234,739 | +0.01(+0.44%) |
Dec 10, 2019 | 3.126 | 3.134 | 3.040 | 3.045 | 246,053 | -0.09(-2.76%) |
Dec 09, 2019 | 3.161 | 3.188 | 3.126 | 3.132 | 285,789 | -0.05(-1.45%) |
Dec 06, 2019 | 3.148 | 3.211 | 3.148 | 3.178 | 359,360 | +0.08(+2.53%) |
Dec 05, 2019 | 3.121 | 3.151 | 3.086 | 3.099 | 392,976 | -0.01(-0.26%) |
Dec 04, 2019 | 2.986 | 3.130 | 2.959 | 3.107 | 375,548 | +0.16(+5.31%) |
Dec 03, 2019 | 2.951 | 2.970 | 2.897 | 2.951 | 441,769 | -0.03(-0.91%) |
Dec 02, 2019 | 3.032 | 3.053 | 2.975 | 2.978 | 216,826 | -0.05(-1.78%) |
Nov 29, 2019 | 3.018 | 3.037 | 3.007 | 3.032 | 115,469 | -0.00(-0.09%) |
Nov 27, 2019 | 3.034 | 3.050 | 2.971 | 3.034 | 126,504 | +0.03(+0.89%) |
Nov 26, 2019 | 3.083 | 3.107 | 2.999 | 3.007 | 216,147 | -0.09(-2.86%) |
Nov 25, 2019 | 3.018 | 3.107 | 2.999 | 3.096 | 212,125 | +0.10(+3.23%) |
Nov 22, 2019 | 3.026 | 3.026 | 2.986 | 2.999 | 105,296 | -0.02(-0.62%) |
Nov 21, 2019 | 3.021 | 3.037 | 2.964 | 3.018 | 145,561 | +0.00(+0.09%) |
Nov 20, 2019 | 3.069 | 3.083 | 3.005 | 3.016 | 275,503 | -0.06(-1.92%) |
Nov 19, 2019 | 3.069 | 3.102 | 3.064 | 3.075 | 199,798 | -0.01(-0.17%) |
Nov 18, 2019 | 3.212 | 3.212 | 3.077 | 3.080 | 334,268 | -0.15(-4.50%) |
Nov 15, 2019 | 3.249 | 3.271 | 3.201 | 3.225 | 282,401 | +0.01(+0.25%) |
Nov 14, 2019 | 3.241 | 3.322 | 3.179 | 3.217 | 381,473 | -0.03(-1.07%) |
Nov 13, 2019 | 3.239 | 3.292 | 3.233 | 3.252 | 292,946 | -0.03(-0.82%) |
Nov 12, 2019 | 3.319 | 3.365 | 3.257 | 3.279 | 198,626 | -0.04(-1.13%) |
Nov 11, 2019 | 3.352 | 3.427 | 3.300 | 3.317 | 259,750 | +0.03(+0.90%) |
Nov 08, 2019 | 3.260 | 3.298 | 3.239 | 3.287 | 276,820 | +0.03(+0.82%) |
Nov 07, 2019 | 3.357 | 3.360 | 3.247 | 3.260 | 278,517 | -0.04(-1.30%) |
Nov 06, 2019 | 3.395 | 3.411 | 3.287 | 3.303 | 401,200 | -0.09(-2.77%) |
Nov 05, 2019 | 3.448 | 3.489 | 3.395 | 3.397 | 404,080 | -0.03(-1.02%) |
Nov 04, 2019 | 3.429 | 3.440 | 3.376 | 3.432 | 272,984 | +0.05(+1.59%) |