Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.600 | 3.670 | 3.530 | 3.530 | 20,000 | -0.04(-1.12%) |
Jan 30, 2020 | 3.490 | 3.685 | 3.490 | 3.570 | 3,624 | +0.01(+0.28%) |
Jan 29, 2020 | 3.510 | 3.760 | 3.510 | 3.560 | 9,444 | -0.04(-1.11%) |
Jan 28, 2020 | 3.570 | 3.809 | 3.500 | 3.600 | 17,862 | +0.04(+1.12%) |
Jan 27, 2020 | 3.700 | 3.710 | 3.540 | 3.560 | 18,112 | -0.22(-5.82%) |
Jan 24, 2020 | 3.810 | 3.830 | 3.660 | 3.780 | 30,500 | +0.06(+1.61%) |
Jan 23, 2020 | 3.780 | 3.890 | 3.720 | 3.720 | 27,555 | -0.03(-0.80%) |
Jan 22, 2020 | 3.653 | 3.760 | 3.653 | 3.750 | 5,325 | +0.06(+1.63%) |
Jan 21, 2020 | 3.680 | 3.690 | 3.490 | 3.690 | 23,145 | +0.00(+0.00%) |
Jan 17, 2020 | 3.460 | 3.690 | 3.460 | 3.690 | 13,800 | +0.30(+8.85%) |
Jan 16, 2020 | 3.540 | 3.690 | 3.330 | 3.390 | 89,986 | -0.07(-2.02%) |
Jan 15, 2020 | 3.490 | 3.700 | 3.450 | 3.460 | 27,391 | -0.03(-0.86%) |
Jan 14, 2020 | 3.600 | 3.700 | 3.490 | 3.490 | 15,314 | -0.09(-2.51%) |
Jan 13, 2020 | 3.390 | 3.690 | 3.370 | 3.580 | 31,140 | +0.11(+3.17%) |
Jan 10, 2020 | 3.440 | 3.490 | 3.340 | 3.470 | 15,100 | +0.14(+4.20%) |
Jan 09, 2020 | 3.260 | 3.560 | 3.250 | 3.330 | 5,912 | +0.03(+0.91%) |
Jan 08, 2020 | 3.300 | 3.380 | 3.240 | 3.300 | 5,908 | +0.00(+0.00%) |
Jan 07, 2020 | 3.250 | 3.410 | 3.250 | 3.300 | 17,653 | -0.05(-1.49%) |
Jan 06, 2020 | 3.270 | 3.360 | 3.240 | 3.350 | 18,291 | -0.08(-2.33%) |
Jan 03, 2020 | 3.250 | 3.640 | 3.250 | 3.430 | 30,500 | +0.09(+2.69%) |
Jan 02, 2020 | 3.320 | 3.450 | 3.030 | 3.340 | 40,174 | +0.12(+3.73%) |
Dec 31, 2019 | 3.200 | 3.400 | 3.069 | 3.220 | 33,800 | +0.07(+2.22%) |
Dec 30, 2019 | 3.270 | 3.280 | 3.090 | 3.150 | 12,407 | -0.12(-3.67%) |
Dec 27, 2019 | 3.410 | 3.470 | 3.220 | 3.270 | 21,900 | -0.21(-6.03%) |
Dec 26, 2019 | 3.080 | 3.490 | 3.080 | 3.480 | 10,796 | +0.24(+7.41%) |
Dec 24, 2019 | 3.100 | 3.240 | 3.060 | 3.240 | 13,000 | +0.11(+3.51%) |
Dec 23, 2019 | 3.260 | 3.344 | 3.030 | 3.130 | 30,303 | -0.20(-6.01%) |
Dec 20, 2019 | 3.600 | 3.610 | 3.200 | 3.330 | 54,500 | -0.22(-6.20%) |
Dec 19, 2019 | 3.580 | 3.615 | 3.340 | 3.550 | 22,733 | -0.05(-1.39%) |
Dec 18, 2019 | 3.640 | 3.700 | 3.600 | 3.600 | 34,486 | -0.05(-1.37%) |
Dec 17, 2019 | 3.640 | 3.739 | 3.580 | 3.650 | 16,062 | +0.05(+1.53%) |
Dec 16, 2019 | 3.710 | 3.840 | 3.540 | 3.595 | 67,835 | -0.15(-4.13%) |
Dec 13, 2019 | 3.620 | 3.760 | 3.620 | 3.750 | 20,400 | +0.00(+0.00%) |
Dec 12, 2019 | 3.620 | 3.850 | 3.620 | 3.750 | 30,146 | +0.02(+0.54%) |
Dec 11, 2019 | 3.890 | 3.940 | 3.470 | 3.730 | 24,818 | -0.04(-1.06%) |
Dec 10, 2019 | 3.750 | 3.850 | 3.550 | 3.770 | 27,527 | +0.05(+1.34%) |
Dec 09, 2019 | 3.840 | 3.840 | 3.690 | 3.720 | 29,798 | +0.03(+0.81%) |
Dec 06, 2019 | 4.000 | 4.030 | 3.670 | 3.690 | 81,400 | -0.23(-5.87%) |
Dec 05, 2019 | 3.630 | 3.970 | 3.610 | 3.920 | 44,468 | +0.31(+8.59%) |
Dec 04, 2019 | 3.340 | 3.830 | 3.212 | 3.610 | 68,021 | +0.36(+11.08%) |
Dec 03, 2019 | 2.970 | 3.560 | 2.970 | 3.250 | 16,778 | +0.29(+9.80%) |
Dec 02, 2019 | 2.990 | 2.990 | 2.950 | 2.960 | 10,722 | -0.06(-1.99%) |
Nov 29, 2019 | 2.970 | 3.020 | 2.970 | 3.020 | 3,000 | +0.05(+1.68%) |
Nov 27, 2019 | 2.890 | 2.990 | 2.760 | 2.970 | 14,800 | +0.19(+6.83%) |
Nov 26, 2019 | 2.950 | 3.000 | 2.700 | 2.780 | 81,965 | -0.12(-4.14%) |
Nov 25, 2019 | 2.680 | 2.950 | 2.679 | 2.900 | 22,121 | +0.22(+8.21%) |
Nov 22, 2019 | 2.550 | 2.730 | 2.540 | 2.680 | 39,100 | +0.13(+5.10%) |
Nov 21, 2019 | 2.400 | 2.565 | 2.400 | 2.550 | 16,935 | +0.08(+3.24%) |
Nov 20, 2019 | 2.388 | 2.585 | 2.330 | 2.470 | 87,097 | +0.09(+3.78%) |
Nov 19, 2019 | 2.290 | 2.400 | 2.290 | 2.380 | 22,159 | +0.09(+3.93%) |
Nov 18, 2019 | 2.200 | 2.300 | 2.180 | 2.290 | 76,604 | +0.11(+5.05%) |
Nov 15, 2019 | 2.190 | 2.250 | 2.080 | 2.180 | 55,000 | -0.02(-0.91%) |
Nov 14, 2019 | 2.260 | 2.310 | 2.200 | 2.200 | 58,335 | -0.07(-3.08%) |
Nov 13, 2019 | 2.440 | 2.473 | 2.250 | 2.270 | 33,858 | -0.15(-6.20%) |
Nov 12, 2019 | 2.780 | 2.810 | 2.390 | 2.420 | 99,681 | -0.23(-8.68%) |
Nov 11, 2019 | 2.230 | 2.720 | 2.180 | 2.650 | 71,455 | +0.42(+18.83%) |
Nov 08, 2019 | 2.400 | 2.400 | 2.120 | 2.230 | 103,800 | -0.12(-5.11%) |
Nov 07, 2019 | 2.510 | 2.540 | 2.350 | 2.350 | 41,514 | -0.19(-7.48%) |
Nov 06, 2019 | 2.646 | 2.672 | 2.470 | 2.540 | 76,195 | -0.14(-5.22%) |
Nov 05, 2019 | 2.690 | 2.750 | 2.590 | 2.680 | 11,706 | -0.02(-0.74%) |
Nov 04, 2019 | 2.610 | 2.742 | 2.560 | 2.700 | 11,540 | +0.12(+4.65%) |