Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.460 | 3.550 | 3.410 | 3.410 | 98,700 | -0.08(-2.29%) |
Jan 30, 2020 | 3.570 | 3.570 | 3.320 | 3.490 | 183,022 | -0.03(-0.85%) |
Jan 29, 2020 | 3.580 | 3.640 | 3.455 | 3.520 | 183,243 | -0.04(-1.12%) |
Jan 28, 2020 | 3.520 | 3.630 | 3.490 | 3.560 | 114,700 | +0.07(+2.01%) |
Jan 27, 2020 | 3.500 | 3.560 | 3.357 | 3.490 | 177,351 | -0.08(-2.24%) |
Jan 24, 2020 | 3.790 | 3.790 | 3.550 | 3.570 | 257,900 | -0.13(-3.51%) |
Jan 23, 2020 | 3.920 | 3.929 | 3.611 | 3.700 | 325,840 | -0.18(-4.64%) |
Jan 22, 2020 | 3.670 | 3.960 | 3.640 | 3.880 | 230,064 | +0.21(+5.72%) |
Jan 21, 2020 | 3.630 | 3.750 | 3.600 | 3.670 | 170,877 | +0.00(+0.00%) |
Jan 17, 2020 | 3.810 | 3.820 | 3.520 | 3.670 | 271,800 | -0.11(-2.91%) |
Jan 16, 2020 | 3.710 | 3.850 | 3.650 | 3.780 | 199,924 | +0.07(+1.89%) |
Jan 15, 2020 | 3.620 | 3.840 | 3.620 | 3.710 | 226,999 | +0.05(+1.37%) |
Jan 14, 2020 | 3.770 | 4.090 | 3.640 | 3.660 | 706,581 | -0.11(-2.92%) |
Jan 13, 2020 | 3.470 | 3.800 | 3.410 | 3.770 | 820,710 | +0.37(+10.88%) |
Jan 10, 2020 | 3.300 | 3.600 | 3.260 | 3.400 | 509,200 | +0.17(+5.26%) |
Jan 09, 2020 | 3.260 | 3.480 | 3.220 | 3.230 | 404,151 | +0.02(+0.62%) |
Jan 08, 2020 | 3.310 | 3.470 | 3.210 | 3.210 | 437,140 | -0.06(-1.83%) |
Jan 07, 2020 | 3.710 | 3.720 | 3.260 | 3.270 | 759,993 | -0.48(-12.80%) |
Jan 06, 2020 | 4.000 | 4.030 | 3.750 | 3.750 | 370,278 | -0.28(-6.95%) |
Jan 03, 2020 | 4.000 | 4.190 | 3.920 | 4.030 | 242,800 | +0.00(+0.00%) |
Jan 02, 2020 | 4.520 | 4.600 | 3.870 | 4.030 | 1,074,940 | -0.62(-13.33%) |
Dec 31, 2019 | 4.200 | 4.775 | 4.200 | 4.650 | 996,200 | +0.49(+11.78%) |
Dec 30, 2019 | 3.870 | 4.390 | 3.850 | 4.160 | 934,919 | +0.33(+8.62%) |
Dec 27, 2019 | 3.490 | 4.070 | 3.340 | 3.830 | 863,300 | +0.29(+8.19%) |
Dec 26, 2019 | 3.580 | 3.580 | 3.450 | 3.540 | 150,008 | -0.01(-0.28%) |
Dec 24, 2019 | 3.610 | 3.640 | 3.510 | 3.550 | 88,600 | -0.03(-0.84%) |
Dec 23, 2019 | 3.390 | 3.690 | 3.350 | 3.580 | 384,102 | +0.22(+6.55%) |
Dec 20, 2019 | 3.470 | 3.550 | 3.350 | 3.360 | 209,500 | -0.13(-3.72%) |
Dec 19, 2019 | 3.640 | 3.650 | 3.330 | 3.490 | 419,911 | -0.18(-4.90%) |
Dec 18, 2019 | 3.250 | 3.760 | 3.250 | 3.670 | 1,081,620 | +0.39(+11.89%) |
Dec 17, 2019 | 3.000 | 3.390 | 2.950 | 3.280 | 369,693 | +0.27(+8.97%) |
Dec 16, 2019 | 3.110 | 3.110 | 2.930 | 3.010 | 274,860 | -0.10(-3.22%) |
Dec 13, 2019 | 3.160 | 3.167 | 2.990 | 3.110 | 253,300 | -0.03(-0.96%) |
Dec 12, 2019 | 3.000 | 3.290 | 3.000 | 3.140 | 693,636 | +0.15(+5.02%) |
Dec 11, 2019 | 2.720 | 3.240 | 2.680 | 2.990 | 799,271 | +0.24(+8.73%) |
Dec 10, 2019 | 2.850 | 2.909 | 2.720 | 2.750 | 142,555 | -0.08(-2.83%) |
Dec 09, 2019 | 2.750 | 2.950 | 2.714 | 2.830 | 262,463 | +0.13(+4.81%) |
Dec 06, 2019 | 2.680 | 2.900 | 2.650 | 2.700 | 415,600 | +0.12(+4.65%) |
Dec 05, 2019 | 2.460 | 2.640 | 2.460 | 2.580 | 120,464 | +0.09(+3.61%) |
Dec 04, 2019 | 2.480 | 2.580 | 2.460 | 2.490 | 51,866 | -0.02(-0.80%) |
Dec 03, 2019 | 2.620 | 2.620 | 2.510 | 2.510 | 81,919 | -0.05(-1.95%) |
Dec 02, 2019 | 2.700 | 2.700 | 2.560 | 2.560 | 166,230 | -0.16(-5.88%) |
Nov 29, 2019 | 2.650 | 2.720 | 2.540 | 2.720 | 55,400 | +0.07(+2.64%) |
Nov 27, 2019 | 2.380 | 2.800 | 2.370 | 2.650 | 664,700 | +0.24(+9.96%) |
Nov 26, 2019 | 2.400 | 2.440 | 2.390 | 2.410 | 87,193 | -0.01(-0.41%) |
Nov 25, 2019 | 2.450 | 2.450 | 2.390 | 2.420 | 61,987 | +0.03(+1.26%) |
Nov 22, 2019 | 2.400 | 2.430 | 2.390 | 2.390 | 112,500 | -0.03(-1.24%) |
Nov 21, 2019 | 2.420 | 2.449 | 2.360 | 2.420 | 112,826 | -0.03(-1.22%) |
Nov 20, 2019 | 2.500 | 2.550 | 2.450 | 2.450 | 52,315 | -0.02(-0.81%) |
Nov 19, 2019 | 2.460 | 2.550 | 2.460 | 2.470 | 122,590 | -0.02(-0.80%) |
Nov 18, 2019 | 2.430 | 2.510 | 2.400 | 2.490 | 46,077 | +0.06(+2.47%) |
Nov 15, 2019 | 2.330 | 2.450 | 2.330 | 2.430 | 66,300 | +0.08(+3.40%) |
Nov 14, 2019 | 2.360 | 2.400 | 2.350 | 2.350 | 40,311 | -0.05(-2.08%) |
Nov 13, 2019 | 2.410 | 2.480 | 2.360 | 2.400 | 255,721 | -0.04(-1.64%) |
Nov 12, 2019 | 2.480 | 2.520 | 2.410 | 2.440 | 64,306 | -0.08(-3.17%) |
Nov 11, 2019 | 2.450 | 2.535 | 2.450 | 2.520 | 414,238 | -0.01(-0.40%) |
Nov 08, 2019 | 2.700 | 2.700 | 2.480 | 2.530 | 118,400 | -0.13(-4.89%) |
Nov 07, 2019 | 2.660 | 2.700 | 2.560 | 2.660 | 111,877 | -0.02(-0.75%) |
Nov 06, 2019 | 2.700 | 2.700 | 2.660 | 2.680 | 42,862 | -0.04(-1.47%) |
Nov 05, 2019 | 2.690 | 2.800 | 2.660 | 2.720 | 189,154 | +0.03(+1.12%) |
Nov 04, 2019 | 2.690 | 2.720 | 2.640 | 2.690 | 57,166 | +0.03(+1.13%) |