Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.630 | 3.822 | 3.610 | 3.822 | 92,200 | +0.39(+11.45%) |
Jan 30, 2020 | 3.480 | 3.480 | 3.429 | 3.429 | 937 | +0.06(+1.72%) |
Jan 29, 2020 | 3.371 | 3.371 | 3.371 | 3.371 | 85 | -0.05(-1.37%) |
Jan 28, 2020 | 3.418 | 3.418 | 3.418 | 3.418 | 129 | -0.26(-7.13%) |
Jan 27, 2020 | 3.527 | 3.680 | 3.527 | 3.680 | 47,138 | +0.34(+10.18%) |
Jan 24, 2020 | 3.240 | 3.350 | 3.240 | 3.340 | 800 | +0.14(+4.37%) |
Jan 23, 2020 | 3.210 | 3.262 | 3.200 | 3.200 | 2,034 | +0.03(+1.10%) |
Jan 22, 2020 | 3.140 | 3.173 | 3.130 | 3.165 | 458 | -0.01(-0.20%) |
Jan 21, 2020 | 3.400 | 3.400 | 3.160 | 3.172 | 3,607 | +0.01(+0.38%) |
Jan 17, 2020 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | -0.05(-1.58%) |
Jan 16, 2020 | 3.210 | 3.210 | 3.210 | 3.210 | 101 | -0.14(-4.06%) |
Jan 15, 2020 | 3.330 | 3.346 | 3.330 | 3.346 | 108 | +0.01(+0.34%) |
Jan 14, 2020 | 3.320 | 3.335 | 3.320 | 3.335 | 108 | -0.01(-0.30%) |
Jan 13, 2020 | 3.377 | 3.377 | 3.345 | 3.345 | 160 | -0.07(-2.03%) |
Jan 10, 2020 | 3.340 | 3.414 | 3.340 | 3.414 | 800 | +0.03(+0.87%) |
Jan 09, 2020 | 3.377 | 3.385 | 3.377 | 3.385 | 3,009 | -0.16(-4.60%) |
Jan 08, 2020 | 3.600 | 3.600 | 3.470 | 3.548 | 448 | -0.04(-1.10%) |
Jan 07, 2020 | 3.790 | 3.790 | 3.510 | 3.588 | 50,805 | -0.12(-3.30%) |
Jan 06, 2020 | 3.760 | 3.800 | 3.650 | 3.710 | 623 | +0.13(+3.78%) |
Jan 03, 2020 | 3.540 | 3.600 | 3.540 | 3.575 | 800 | +0.08(+2.32%) |
Jan 02, 2020 | 3.820 | 3.820 | 3.494 | 3.494 | 15,123 | -0.20(-5.31%) |
Dec 31, 2019 | 3.731 | 3.731 | 3.690 | 3.690 | 1,000 | -0.07(-1.86%) |
Dec 30, 2019 | 3.670 | 3.760 | 3.670 | 3.760 | 1,255 | +0.20(+5.62%) |
Dec 27, 2019 | 3.590 | 3.600 | 3.560 | 3.560 | 1,300 | +0.07(+1.86%) |
Dec 26, 2019 | 3.495 | 3.495 | 3.495 | 3.495 | 17 | -0.06(-1.69%) |
Dec 24, 2019 | 3.555 | 3.555 | 3.555 | 3.555 | 100 | +0.07(+1.92%) |
Dec 23, 2019 | 3.488 | 3.488 | 3.488 | 3.488 | 0 | +0.02(+0.70%) |
Dec 20, 2019 | 3.480 | 3.480 | 3.455 | 3.464 | 1,500 | -0.05(-1.50%) |
Dec 19, 2019 | 3.540 | 3.540 | 3.516 | 3.516 | 189 | -0.06(-1.72%) |
Dec 18, 2019 | 3.650 | 3.650 | 3.578 | 3.578 | 664 | +0.05(+1.36%) |
Dec 17, 2019 | 3.570 | 3.590 | 3.530 | 3.530 | 753 | +0.05(+1.44%) |
Dec 16, 2019 | 3.600 | 3.600 | 3.465 | 3.480 | 1,250 | -0.18(-4.96%) |
Dec 13, 2019 | 3.830 | 3.830 | 3.662 | 3.662 | 10,100 | -0.19(-5.03%) |
Dec 12, 2019 | 3.859 | 3.859 | 3.856 | 3.856 | 208 | -0.19(-4.68%) |
Dec 11, 2019 | 4.110 | 4.110 | 4.045 | 4.045 | 1,200 | -0.06(-1.54%) |
Dec 10, 2019 | 4.108 | 4.108 | 4.108 | 4.108 | 50 | +0.01(+0.15%) |
Dec 09, 2019 | 4.038 | 4.102 | 4.038 | 4.102 | 11,316 | +0.19(+4.78%) |
Dec 06, 2019 | 3.915 | 3.915 | 3.915 | 3.915 | 400 | -0.15(-3.60%) |
Dec 05, 2019 | 4.092 | 4.110 | 4.061 | 4.061 | 609 | -0.00(-0.05%) |
Dec 04, 2019 | 4.063 | 4.063 | 4.063 | 4.063 | 6 | -0.22(-5.07%) |
Dec 03, 2019 | 4.320 | 4.380 | 4.267 | 4.280 | 3,515 | +0.23(+5.55%) |
Dec 02, 2019 | 3.850 | 4.077 | 3.850 | 4.055 | 5,683 | +0.23(+6.12%) |
Nov 29, 2019 | 3.821 | 3.821 | 3.821 | 3.821 | 0 | +0.09(+2.34%) |
Nov 27, 2019 | 3.720 | 3.734 | 3.717 | 3.734 | 600 | -0.04(-1.11%) |
Nov 26, 2019 | 3.790 | 3.790 | 3.776 | 3.776 | 278 | -0.02(-0.47%) |
Nov 25, 2019 | 3.960 | 3.960 | 3.793 | 3.793 | 1,860 | -0.17(-4.35%) |
Nov 22, 2019 | 4.000 | 4.000 | 3.946 | 3.966 | 3,300 | -0.07(-1.74%) |
Nov 21, 2019 | 4.136 | 4.136 | 4.037 | 4.037 | 200 | -0.01(-0.22%) |
Nov 20, 2019 | 3.980 | 4.160 | 3.980 | 4.045 | 2,826 | +0.07(+1.64%) |
Nov 19, 2019 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.02(+0.63%) |
Nov 18, 2019 | 3.940 | 3.955 | 3.920 | 3.955 | 1,912 | +0.02(+0.56%) |
Nov 15, 2019 | 4.010 | 4.010 | 3.933 | 3.933 | 500 | -0.20(-4.77%) |
Nov 14, 2019 | 4.170 | 4.170 | 4.080 | 4.130 | 41,584 | -0.04(-0.96%) |
Nov 13, 2019 | 4.170 | 4.170 | 4.170 | 4.170 | 2 | -0.01(-0.19%) |
Nov 12, 2019 | 4.140 | 4.178 | 4.140 | 4.178 | 4,114 | -0.08(-1.94%) |
Nov 11, 2019 | 4.290 | 4.290 | 4.230 | 4.261 | 732 | -0.03(-0.69%) |
Nov 08, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.05(-1.15%) |
Nov 07, 2019 | 4.340 | 4.340 | 4.340 | 4.340 | 20 | -0.07(-1.58%) |
Nov 06, 2019 | 4.410 | 4.410 | 4.410 | 4.410 | 14 | +0.00(+0.04%) |
Nov 05, 2019 | 4.311 | 4.408 | 4.311 | 4.408 | 4,782 | +0.03(+0.63%) |
Nov 04, 2019 | 4.403 | 4.409 | 4.380 | 4.380 | 2,707 | -0.07(-1.68%) |