Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.380 | 3.540 | 3.310 | 3.350 | 21,400 | -0.07(-2.11%) |
Jan 30, 2020 | 3.617 | 4.046 | 3.400 | 3.422 | 31,712 | -0.05(-1.38%) |
Jan 29, 2020 | 3.490 | 3.490 | 3.450 | 3.470 | 15,433 | -0.13(-3.61%) |
Jan 28, 2020 | 3.690 | 4.050 | 3.477 | 3.600 | 45,899 | +0.15(+4.35%) |
Jan 27, 2020 | 3.450 | 3.458 | 3.450 | 3.450 | 2,619 | -0.01(-0.29%) |
Jan 23, 2020 | 3.460 | 3.460 | 3.460 | 0 | -0.02(-0.50%) | |
Jan 22, 2020 | 3.527 | 3.527 | 3.477 | 3.477 | 704 | -0.10(-2.78%) |
Jan 21, 2020 | 3.520 | 3.577 | 3.466 | 3.577 | 1,176 | +0.06(+1.61%) |
Jan 17, 2020 | 3.550 | 3.710 | 3.500 | 3.520 | 17,500 | +0.06(+1.73%) |
Jan 16, 2020 | 3.520 | 3.637 | 3.450 | 3.460 | 7,959 | -0.06(-1.70%) |
Jan 15, 2020 | 3.541 | 3.690 | 3.480 | 3.520 | 8,790 | -0.01(-0.28%) |
Jan 14, 2020 | 3.660 | 3.740 | 3.489 | 3.530 | 10,298 | -0.17(-4.59%) |
Jan 13, 2020 | 3.800 | 3.820 | 3.555 | 3.700 | 14,119 | -0.02(-0.54%) |
Jan 10, 2020 | 3.780 | 3.780 | 3.550 | 3.720 | 11,400 | +0.02(+0.54%) |
Jan 09, 2020 | 3.570 | 3.700 | 3.460 | 3.700 | 21,269 | +0.08(+2.21%) |
Jan 08, 2020 | 3.700 | 3.900 | 3.620 | 3.620 | 31,639 | +0.03(+0.70%) |
Jan 07, 2020 | 3.570 | 3.600 | 3.570 | 3.595 | 755 | +0.04(+1.26%) |
Jan 06, 2020 | 3.640 | 3.789 | 3.522 | 3.550 | 7,192 | -0.04(-1.11%) |
Jan 03, 2020 | 3.450 | 3.632 | 3.450 | 3.590 | 7,300 | +0.03(+0.84%) |
Jan 02, 2020 | 3.560 | 3.614 | 3.520 | 3.560 | 4,341 | -0.07(-1.93%) |
Dec 31, 2019 | 3.750 | 3.750 | 3.500 | 3.630 | 15,100 | -0.06(-1.63%) |
Dec 30, 2019 | 3.750 | 3.900 | 3.550 | 3.690 | 26,381 | +0.04(+1.10%) |
Dec 27, 2019 | 3.380 | 3.737 | 3.370 | 3.650 | 23,900 | +0.18(+5.19%) |
Dec 26, 2019 | 3.200 | 3.470 | 3.200 | 3.470 | 6,226 | +0.08(+2.36%) |
Dec 24, 2019 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 | +0.04(+1.11%) |
Dec 23, 2019 | 3.357 | 3.357 | 3.340 | 3.353 | 2,300 | -0.10(-2.82%) |
Dec 20, 2019 | 3.460 | 3.570 | 3.320 | 3.450 | 16,900 | +0.02(+0.58%) |
Dec 19, 2019 | 3.580 | 3.640 | 3.430 | 3.430 | 24,580 | -0.22(-6.03%) |
Dec 18, 2019 | 3.840 | 3.840 | 3.550 | 3.650 | 15,030 | -0.17(-4.45%) |
Dec 17, 2019 | 3.810 | 3.820 | 3.803 | 3.820 | 529 | -0.06(-1.55%) |
Dec 16, 2019 | 3.921 | 4.072 | 3.840 | 3.880 | 44,124 | +0.06(+1.57%) |
Dec 13, 2019 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | -0.05(-1.25%) |
Dec 11, 2019 | 3.868 | 3.868 | 3.868 | 0 | -0.08(-2.07%) | |
Dec 10, 2019 | 4.020 | 4.055 | 3.950 | 3.950 | 16,491 | -0.07(-1.74%) |
Dec 09, 2019 | 3.950 | 4.090 | 3.950 | 4.020 | 8,243 | +0.02(+0.62%) |
Dec 06, 2019 | 3.960 | 3.995 | 3.950 | 3.995 | 8,900 | +0.05(+1.15%) |
Dec 05, 2019 | 4.040 | 4.050 | 3.950 | 3.950 | 46,983 | -0.04(-1.00%) |
Dec 04, 2019 | 3.950 | 4.179 | 3.890 | 3.990 | 59,452 | +0.25(+6.68%) |
Dec 03, 2019 | 3.760 | 3.760 | 3.620 | 3.740 | 27,371 | -0.06(-1.58%) |
Dec 02, 2019 | 3.610 | 3.980 | 3.610 | 3.800 | 60,850 | +0.16(+4.40%) |
Nov 29, 2019 | 3.600 | 3.650 | 3.550 | 3.640 | 4,200 | +0.04(+1.11%) |
Nov 27, 2019 | 3.610 | 3.640 | 3.495 | 3.600 | 7,600 | +0.10(+2.86%) |
Nov 26, 2019 | 3.480 | 3.530 | 3.450 | 3.500 | 2,606 | +0.03(+0.74%) |
Nov 25, 2019 | 3.385 | 3.599 | 3.385 | 3.474 | 706 | +0.06(+1.88%) |
Nov 22, 2019 | 3.350 | 3.410 | 3.350 | 3.410 | 3,500 | +0.06(+1.79%) |
Nov 21, 2019 | 3.460 | 3.550 | 3.330 | 3.350 | 11,103 | -0.01(-0.30%) |
Nov 20, 2019 | 3.430 | 3.510 | 3.360 | 3.360 | 5,387 | -0.06(-1.75%) |
Nov 19, 2019 | 3.315 | 3.450 | 3.315 | 3.420 | 2,767 | +0.02(+0.59%) |
Nov 18, 2019 | 3.400 | 3.420 | 3.340 | 3.400 | 5,133 | -0.11(-3.24%) |
Nov 15, 2019 | 3.467 | 3.514 | 3.467 | 3.514 | 6,800 | -0.01(-0.27%) |
Nov 14, 2019 | 3.524 | 3.524 | 3.524 | 95 | +0.00(+0.00%) | |
Nov 13, 2019 | 3.550 | 3.550 | 3.400 | 3.524 | 22,008 | -0.10(-2.66%) |
Nov 12, 2019 | 3.660 | 3.660 | 3.570 | 3.620 | 4,988 | -0.08(-2.16%) |
Nov 11, 2019 | 3.710 | 3.830 | 3.550 | 3.700 | 65,708 | -0.09(-2.37%) |
Nov 08, 2019 | 3.800 | 3.880 | 3.570 | 3.790 | 70,100 | -0.13(-3.32%) |
Nov 07, 2019 | 3.750 | 4.229 | 3.550 | 3.920 | 142,919 | +0.18(+4.81%) |
Nov 06, 2019 | 3.540 | 3.740 | 3.480 | 3.740 | 57,738 | +0.41(+12.43%) |
Nov 05, 2019 | 3.408 | 3.408 | 3.327 | 3.327 | 4,897 | -0.02(-0.70%) |
Nov 04, 2019 | 3.320 | 3.413 | 3.316 | 3.350 | 9,623 | +0.00(+0.00%) |