Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.198 | 3.300 | 3.165 | 3.235 | 613,585 | +0.15(+4.80%) |
Jan 30, 2020 | 3.318 | 3.550 | 3.040 | 3.086 | 1,294,158 | -0.41(-11.67%) |
Jan 29, 2020 | 3.791 | 3.921 | 3.494 | 3.494 | 698,769 | -0.32(-8.50%) |
Jan 28, 2020 | 3.809 | 3.846 | 3.707 | 3.819 | 482,557 | +0.08(+2.23%) |
Jan 27, 2020 | 3.707 | 3.763 | 3.596 | 3.735 | 376,058 | -0.02(-0.49%) |
Jan 24, 2020 | 3.828 | 3.856 | 3.735 | 3.754 | 256,029 | -0.09(-2.41%) |
Jan 23, 2020 | 3.893 | 3.893 | 3.810 | 3.846 | 345,428 | -0.09(-2.35%) |
Jan 22, 2020 | 4.143 | 4.189 | 3.930 | 3.939 | 299,517 | -0.18(-4.28%) |
Jan 21, 2020 | 4.263 | 4.328 | 4.111 | 4.115 | 298,492 | -0.05(-1.11%) |
Jan 17, 2020 | 4.134 | 4.217 | 4.078 | 4.162 | 330,151 | +0.06(+1.58%) |
Jan 16, 2020 | 3.958 | 4.124 | 3.958 | 4.097 | 262,047 | +0.06(+1.61%) |
Jan 15, 2020 | 3.995 | 4.087 | 3.930 | 4.032 | 372,557 | +0.04(+0.93%) |
Jan 14, 2020 | 3.782 | 4.041 | 3.782 | 3.995 | 444,234 | +0.19(+5.12%) |
Jan 13, 2020 | 3.809 | 3.828 | 3.680 | 3.800 | 320,849 | +0.08(+2.24%) |
Jan 10, 2020 | 3.689 | 3.754 | 3.633 | 3.717 | 326,051 | -0.02(-0.50%) |
Jan 09, 2020 | 3.782 | 3.837 | 3.726 | 3.735 | 290,839 | -0.04(-0.98%) |
Jan 08, 2020 | 3.698 | 3.865 | 3.698 | 3.772 | 291,514 | +0.04(+0.99%) |
Jan 07, 2020 | 3.744 | 3.800 | 3.605 | 3.735 | 579,108 | -0.01(-0.25%) |
Jan 06, 2020 | 3.809 | 3.819 | 3.643 | 3.744 | 722,968 | -0.06(-1.46%) |
Jan 03, 2020 | 3.865 | 3.930 | 3.772 | 3.800 | 316,449 | -0.14(-3.53%) |
Jan 02, 2020 | 3.902 | 3.985 | 3.846 | 3.939 | 397,747 | +0.05(+1.19%) |
Dec 31, 2019 | 3.800 | 3.967 | 3.772 | 3.893 | 382,371 | +0.09(+2.44%) |
Dec 30, 2019 | 3.837 | 3.939 | 3.763 | 3.800 | 562,433 | +0.02(+0.49%) |
Dec 27, 2019 | 3.930 | 3.978 | 3.768 | 3.782 | 587,583 | -0.18(-4.45%) |
Dec 26, 2019 | 3.911 | 4.134 | 3.911 | 3.958 | 706,436 | +0.07(+1.91%) |
Dec 24, 2019 | 3.587 | 3.948 | 3.550 | 3.883 | 829,370 | +0.23(+6.35%) |
Dec 23, 2019 | 3.744 | 3.744 | 3.633 | 3.652 | 683,483 | -0.06(-1.75%) |
Dec 20, 2019 | 3.707 | 3.763 | 3.624 | 3.717 | 1,671,796 | +0.04(+1.01%) |
Dec 19, 2019 | 3.680 | 3.800 | 3.643 | 3.680 | 1,265,200 | +0.00(+0.00%) |
Dec 18, 2019 | 3.633 | 3.763 | 3.587 | 3.680 | 984,397 | +0.01(+0.25%) |
Dec 17, 2019 | 3.763 | 3.837 | 3.624 | 3.670 | 735,818 | -0.14(-3.65%) |
Dec 16, 2019 | 3.744 | 3.874 | 3.726 | 3.809 | 768,869 | +0.06(+1.48%) |
Dec 13, 2019 | 3.846 | 3.911 | 3.689 | 3.754 | 674,113 | -0.09(-2.41%) |
Dec 12, 2019 | 3.763 | 4.041 | 3.707 | 3.846 | 921,547 | +0.15(+4.01%) |
Dec 11, 2019 | 3.754 | 3.819 | 3.670 | 3.698 | 809,976 | -0.09(-2.44%) |
Dec 10, 2019 | 3.800 | 3.911 | 3.782 | 3.791 | 508,270 | -0.02(-0.49%) |
Dec 09, 2019 | 3.819 | 3.893 | 3.754 | 3.809 | 410,215 | -0.04(-0.96%) |
Dec 06, 2019 | 3.846 | 3.985 | 3.828 | 3.846 | 525,005 | +0.01(+0.24%) |
Dec 05, 2019 | 3.698 | 3.897 | 3.698 | 3.837 | 540,283 | +0.10(+2.73%) |
Dec 04, 2019 | 3.605 | 3.865 | 3.555 | 3.735 | 459,654 | +0.15(+4.13%) |
Dec 03, 2019 | 3.568 | 3.726 | 3.503 | 3.587 | 764,691 | -0.04(-1.02%) |
Dec 02, 2019 | 3.717 | 3.828 | 3.615 | 3.624 | 530,880 | -0.09(-2.49%) |
Nov 29, 2019 | 3.689 | 3.809 | 3.596 | 3.717 | 197,443 | +0.04(+1.01%) |
Nov 27, 2019 | 3.661 | 3.800 | 3.522 | 3.680 | 723,096 | +0.06(+1.79%) |
Nov 26, 2019 | 3.578 | 3.731 | 3.578 | 3.615 | 1,270,588 | +0.04(+1.04%) |
Nov 25, 2019 | 3.420 | 3.652 | 3.392 | 3.578 | 407,208 | +0.16(+4.61%) |
Nov 22, 2019 | 3.355 | 3.494 | 3.352 | 3.420 | 340,185 | +0.07(+2.22%) |
Nov 21, 2019 | 3.142 | 3.355 | 3.123 | 3.346 | 726,845 | +0.19(+5.87%) |
Nov 20, 2019 | 3.346 | 3.374 | 3.161 | 3.161 | 650,071 | -0.20(-6.06%) |
Nov 19, 2019 | 3.392 | 3.485 | 3.309 | 3.364 | 512,617 | -0.07(-2.16%) |
Nov 18, 2019 | 3.698 | 3.707 | 3.402 | 3.439 | 450,805 | -0.33(-8.85%) |
Nov 15, 2019 | 3.893 | 3.933 | 3.689 | 3.772 | 357,772 | -0.04(-0.97%) |
Nov 14, 2019 | 3.633 | 3.893 | 3.605 | 3.809 | 380,143 | +0.15(+4.05%) |
Nov 13, 2019 | 3.643 | 3.680 | 3.531 | 3.661 | 514,665 | +0.02(+0.51%) |
Nov 12, 2019 | 3.680 | 3.744 | 3.541 | 3.643 | 470,294 | +0.01(+0.26%) |
Nov 11, 2019 | 3.596 | 3.680 | 3.513 | 3.633 | 351,699 | +0.04(+1.03%) |
Nov 08, 2019 | 3.615 | 3.680 | 3.550 | 3.596 | 410,207 | -0.04(-1.02%) |
Nov 07, 2019 | 3.735 | 3.791 | 3.587 | 3.633 | 688,047 | -0.09(-2.49%) |
Nov 06, 2019 | 3.643 | 3.828 | 3.587 | 3.726 | 418,942 | +0.09(+2.55%) |
Nov 05, 2019 | 3.364 | 3.689 | 3.364 | 3.633 | 486,025 | +0.22(+6.52%) |
Nov 04, 2019 | 3.476 | 3.476 | 3.337 | 3.411 | 472,041 | +0.02(+0.55%) |