Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.200 | 3.250 | 3.150 | 3.170 | 18,800 | -0.01(-0.31%) |
Jan 30, 2020 | 3.270 | 3.270 | 3.150 | 3.180 | 43,030 | +0.00(+0.00%) |
Jan 29, 2020 | 3.210 | 3.260 | 3.170 | 3.180 | 20,311 | +0.01(+0.32%) |
Jan 28, 2020 | 3.140 | 3.200 | 3.140 | 3.170 | 31,629 | +0.00(+0.00%) |
Jan 27, 2020 | 3.270 | 3.280 | 3.110 | 3.170 | 47,553 | -0.10(-3.06%) |
Jan 24, 2020 | 3.300 | 3.340 | 3.270 | 3.270 | 22,009 | -0.01(-0.30%) |
Jan 23, 2020 | 3.270 | 3.280 | 3.260 | 3.280 | 12,732 | +0.01(+0.31%) |
Jan 22, 2020 | 3.400 | 3.400 | 3.200 | 3.270 | 50,683 | -0.09(-2.68%) |
Jan 21, 2020 | 3.400 | 3.400 | 3.360 | 3.360 | 34,927 | -0.03(-0.88%) |
Jan 20, 2020 | 3.420 | 3.420 | 3.360 | 3.390 | 18,090 | +0.05(+1.50%) |
Jan 17, 2020 | 3.380 | 3.380 | 3.340 | 3.340 | 35,567 | +0.00(+0.00%) |
Jan 16, 2020 | 3.240 | 3.460 | 3.240 | 3.340 | 136,959 | +0.11(+3.41%) |
Jan 15, 2020 | 3.200 | 3.240 | 3.200 | 3.230 | 39,521 | +0.03(+0.94%) |
Jan 14, 2020 | 3.180 | 3.210 | 3.180 | 3.200 | 28,140 | -0.01(-0.31%) |
Jan 13, 2020 | 3.200 | 3.240 | 3.190 | 3.210 | 51,979 | +0.06(+1.90%) |
Jan 10, 2020 | 3.140 | 3.180 | 3.130 | 3.150 | 57,564 | +0.02(+0.64%) |
Jan 09, 2020 | 3.140 | 3.150 | 3.100 | 3.130 | 89,686 | -0.01(-0.32%) |
Jan 08, 2020 | 3.190 | 3.250 | 3.140 | 3.140 | 67,831 | -0.01(-0.32%) |
Jan 07, 2020 | 3.200 | 3.220 | 3.150 | 3.150 | 59,102 | -0.03(-0.94%) |
Jan 06, 2020 | 3.170 | 3.210 | 3.160 | 3.180 | 48,494 | +0.03(+0.95%) |
Jan 03, 2020 | 3.110 | 3.170 | 3.080 | 3.150 | 16,193 | +0.04(+1.29%) |
Jan 02, 2020 | 3.160 | 3.190 | 3.100 | 3.110 | 35,534 | -0.02(-0.64%) |
Dec 31, 2019 | 3.130 | 3.130 | 3.130 | 0 | +0.04(+1.29%) | |
Dec 30, 2019 | 3.120 | 3.140 | 3.060 | 3.090 | 12,251 | -0.01(-0.32%) |
Dec 27, 2019 | 3.160 | 3.160 | 3.100 | 3.100 | 14,405 | -0.05(-1.59%) |
Dec 24, 2019 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) | |
Dec 23, 2019 | 3.130 | 3.130 | 3.100 | 3.100 | 5,595 | -0.01(-0.32%) |
Dec 20, 2019 | 3.120 | 3.130 | 3.080 | 3.110 | 777,685 | +0.00(+0.00%) |
Dec 19, 2019 | 3.050 | 3.110 | 3.020 | 3.110 | 39,048 | +0.08(+2.64%) |
Dec 18, 2019 | 3.010 | 3.030 | 2.990 | 3.030 | 28,355 | +0.03(+1.00%) |
Dec 17, 2019 | 3.050 | 3.080 | 2.990 | 3.000 | 54,381 | -0.06(-1.96%) |
Dec 16, 2019 | 3.100 | 3.110 | 3.050 | 3.060 | 122,120 | -0.01(-0.33%) |
Dec 13, 2019 | 3.030 | 3.080 | 3.030 | 3.070 | 19,600 | +0.00(+0.00%) |
Dec 12, 2019 | 3.090 | 3.120 | 3.050 | 3.070 | 38,889 | -0.03(-0.97%) |
Dec 11, 2019 | 3.100 | 3.120 | 3.100 | 3.100 | 13,744 | -0.01(-0.32%) |
Dec 10, 2019 | 3.050 | 3.150 | 3.030 | 3.110 | 61,083 | +0.05(+1.63%) |
Dec 09, 2019 | 3.030 | 3.080 | 3.030 | 3.060 | 67,362 | +0.01(+0.33%) |
Dec 06, 2019 | 3.080 | 3.100 | 3.050 | 3.050 | 13,455 | -0.02(-0.65%) |
Dec 05, 2019 | 3.090 | 3.100 | 3.060 | 3.070 | 23,921 | -0.05(-1.60%) |
Dec 04, 2019 | 3.080 | 3.150 | 3.080 | 3.120 | 46,507 | +0.04(+1.30%) |
Dec 03, 2019 | 3.040 | 3.080 | 3.030 | 3.080 | 32,435 | +0.06(+1.99%) |
Dec 02, 2019 | 3.070 | 3.070 | 3.010 | 3.020 | 80,502 | -0.05(-1.63%) |
Nov 29, 2019 | 3.010 | 3.070 | 3.010 | 3.070 | 29,683 | +0.05(+1.66%) |
Nov 28, 2019 | 3.030 | 3.030 | 3.000 | 3.020 | 51,700 | +0.00(+0.00%) |
Nov 27, 2019 | 3.050 | 3.050 | 3.000 | 3.020 | 41,598 | -0.05(-1.63%) |
Nov 26, 2019 | 3.030 | 3.070 | 3.030 | 3.070 | 17,390 | +0.01(+0.33%) |
Nov 25, 2019 | 3.030 | 3.060 | 3.000 | 3.060 | 19,067 | +0.06(+2.00%) |
Nov 22, 2019 | 3.000 | 3.010 | 3.000 | 3.000 | 6,975 | -0.02(-0.66%) |
Nov 21, 2019 | 3.060 | 3.060 | 2.970 | 3.020 | 15,279 | +0.00(+0.00%) |
Nov 20, 2019 | 2.940 | 3.020 | 2.940 | 3.020 | 39,225 | +0.08(+2.72%) |
Nov 19, 2019 | 2.900 | 2.940 | 2.830 | 2.940 | 22,390 | +0.02(+0.68%) |
Nov 18, 2019 | 2.960 | 2.960 | 2.910 | 2.920 | 8,200 | +0.00(+0.00%) |
Nov 15, 2019 | 3.010 | 3.010 | 2.850 | 2.920 | 73,351 | -0.08(-2.67%) |
Nov 14, 2019 | 3.050 | 3.120 | 2.950 | 3.000 | 98,247 | -0.12(-3.85%) |
Nov 13, 2019 | 3.140 | 3.180 | 3.120 | 3.120 | 31,443 | -0.03(-0.95%) |
Nov 12, 2019 | 3.130 | 3.160 | 3.110 | 3.150 | 21,233 | +0.00(+0.00%) |
Nov 11, 2019 | 3.000 | 3.190 | 3.000 | 3.150 | 73,239 | +0.18(+6.06%) |
Nov 08, 2019 | 2.950 | 3.000 | 2.950 | 2.970 | 14,761 | -0.05(-1.66%) |
Nov 07, 2019 | 2.980 | 3.040 | 2.960 | 3.020 | 35,590 | +0.06(+2.03%) |
Nov 06, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 34,230 | -0.03(-1.00%) |
Nov 05, 2019 | 2.960 | 2.990 | 2.950 | 2.990 | 18,432 | +0.03(+1.01%) |
Nov 04, 2019 | 2.970 | 2.970 | 2.960 | 2.960 | 7,265 | +0.00(+0.00%) |