Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.810 | 4.008 | 3.800 | 3.920 | 1,859,100 | +0.10(+2.62%) |
Jan 30, 2020 | 3.930 | 3.940 | 3.800 | 3.820 | 2,013,969 | -0.08(-2.05%) |
Jan 29, 2020 | 3.850 | 3.900 | 3.770 | 3.900 | 2,600,842 | -0.02(-0.51%) |
Jan 28, 2020 | 3.970 | 3.980 | 3.840 | 3.920 | 2,022,640 | -0.08(-2.00%) |
Jan 27, 2020 | 4.170 | 4.230 | 3.970 | 4.000 | 2,096,600 | -0.11(-2.68%) |
Jan 24, 2020 | 3.930 | 4.110 | 3.900 | 4.110 | 2,152,900 | +0.20(+5.12%) |
Jan 23, 2020 | 3.990 | 4.030 | 3.890 | 3.910 | 1,722,841 | -0.12(-2.98%) |
Jan 22, 2020 | 4.000 | 4.040 | 3.970 | 4.030 | 1,489,984 | +0.03(+0.75%) |
Jan 21, 2020 | 3.850 | 4.000 | 3.825 | 4.000 | 2,536,708 | +0.13(+3.36%) |
Jan 17, 2020 | 3.930 | 3.940 | 3.850 | 3.870 | 1,624,900 | -0.04(-1.02%) |
Jan 16, 2020 | 3.900 | 3.940 | 3.840 | 3.910 | 1,729,067 | +0.04(+1.03%) |
Jan 15, 2020 | 3.800 | 3.880 | 3.720 | 3.870 | 1,963,011 | +0.11(+2.93%) |
Jan 14, 2020 | 3.660 | 3.770 | 3.650 | 3.760 | 1,680,866 | +0.09(+2.45%) |
Jan 13, 2020 | 3.800 | 3.810 | 3.650 | 3.670 | 2,125,625 | -0.13(-3.42%) |
Jan 10, 2020 | 3.720 | 3.866 | 3.700 | 3.800 | 2,155,100 | +0.08(+2.15%) |
Jan 09, 2020 | 3.750 | 3.800 | 3.640 | 3.720 | 2,617,193 | -0.07(-1.85%) |
Jan 08, 2020 | 4.080 | 4.090 | 3.760 | 3.790 | 4,259,911 | -0.33(-8.01%) |
Jan 07, 2020 | 4.040 | 4.170 | 4.000 | 4.120 | 2,367,222 | +0.02(+0.49%) |
Jan 06, 2020 | 4.140 | 4.230 | 4.040 | 4.100 | 4,322,327 | +0.07(+1.74%) |
Jan 03, 2020 | 4.140 | 4.200 | 4.020 | 4.030 | 3,034,400 | -0.02(-0.49%) |
Jan 02, 2020 | 4.120 | 4.160 | 4.010 | 4.050 | 2,151,130 | -0.03(-0.74%) |
Dec 31, 2019 | 4.150 | 4.170 | 4.057 | 4.080 | 1,792,400 | -0.01(-0.24%) |
Dec 30, 2019 | 3.970 | 4.190 | 3.970 | 4.090 | 3,051,597 | +0.13(+3.28%) |
Dec 27, 2019 | 4.050 | 4.075 | 3.950 | 3.960 | 2,714,700 | -0.06(-1.49%) |
Dec 26, 2019 | 4.000 | 4.140 | 3.920 | 4.020 | 3,183,839 | +0.07(+1.77%) |
Dec 24, 2019 | 3.740 | 3.970 | 3.740 | 3.950 | 2,411,200 | +0.28(+7.63%) |
Dec 23, 2019 | 3.400 | 3.690 | 3.400 | 3.670 | 2,533,380 | +0.31(+9.23%) |
Dec 20, 2019 | 3.450 | 3.470 | 3.350 | 3.360 | 1,859,300 | -0.05(-1.47%) |
Dec 19, 2019 | 3.480 | 3.500 | 3.390 | 3.410 | 1,920,010 | -0.08(-2.29%) |
Dec 18, 2019 | 3.450 | 3.510 | 3.420 | 3.490 | 2,250,522 | +0.01(+0.29%) |
Dec 17, 2019 | 3.550 | 3.570 | 3.460 | 3.480 | 1,640,329 | -0.07(-1.97%) |
Dec 16, 2019 | 3.660 | 3.680 | 3.540 | 3.550 | 1,882,102 | -0.07(-1.93%) |
Dec 13, 2019 | 3.470 | 3.670 | 3.470 | 3.620 | 2,438,100 | +0.15(+4.32%) |
Dec 12, 2019 | 3.520 | 3.580 | 3.400 | 3.470 | 2,663,369 | +0.01(+0.29%) |
Dec 11, 2019 | 3.320 | 3.490 | 3.310 | 3.460 | 2,792,404 | +0.15(+4.53%) |
Dec 10, 2019 | 3.240 | 3.330 | 3.240 | 3.310 | 1,751,063 | +0.10(+3.12%) |
Dec 09, 2019 | 3.230 | 3.280 | 3.190 | 3.210 | 1,790,325 | +0.02(+0.63%) |
Dec 06, 2019 | 3.320 | 3.340 | 3.185 | 3.190 | 2,231,300 | -0.21(-6.18%) |
Dec 05, 2019 | 3.400 | 3.440 | 3.360 | 3.400 | 2,296,745 | +0.00(+0.00%) |
Dec 04, 2019 | 3.460 | 3.460 | 3.320 | 3.400 | 1,556,859 | -0.06(-1.73%) |
Dec 03, 2019 | 3.410 | 3.520 | 3.370 | 3.460 | 2,399,786 | +0.15(+4.53%) |
Dec 02, 2019 | 3.300 | 3.370 | 3.270 | 3.310 | 2,889,490 | +0.02(+0.61%) |
Nov 29, 2019 | 3.130 | 3.290 | 3.120 | 3.290 | 1,438,800 | +0.19(+6.13%) |
Nov 27, 2019 | 3.130 | 3.150 | 3.070 | 3.100 | 874,300 | -0.06(-1.90%) |
Nov 26, 2019 | 3.030 | 3.160 | 3.020 | 3.160 | 2,130,478 | +0.14(+4.64%) |
Nov 25, 2019 | 3.030 | 3.100 | 3.010 | 3.020 | 1,277,461 | +0.00(+0.00%) |
Nov 22, 2019 | 3.050 | 3.080 | 3.010 | 3.020 | 1,080,000 | -0.01(-0.33%) |
Nov 21, 2019 | 3.150 | 3.170 | 3.010 | 3.030 | 1,693,347 | -0.13(-4.11%) |
Nov 20, 2019 | 3.170 | 3.230 | 3.125 | 3.160 | 1,754,217 | -0.01(-0.32%) |
Nov 19, 2019 | 3.130 | 3.230 | 3.080 | 3.170 | 2,225,589 | +0.04(+1.28%) |
Nov 18, 2019 | 3.030 | 3.190 | 3.010 | 3.130 | 1,873,319 | +0.08(+2.62%) |
Nov 15, 2019 | 3.030 | 3.060 | 2.860 | 3.050 | 3,233,600 | -0.16(-4.98%) |
Nov 14, 2019 | 3.140 | 3.240 | 3.140 | 3.210 | 1,665,667 | +0.05(+1.58%) |
Nov 13, 2019 | 3.200 | 3.240 | 3.120 | 3.160 | 1,870,990 | +0.00(+0.00%) |
Nov 12, 2019 | 3.040 | 3.160 | 3.010 | 3.160 | 1,942,535 | +0.12(+3.95%) |
Nov 11, 2019 | 3.060 | 3.090 | 3.000 | 3.040 | 1,363,626 | -0.04(-1.30%) |
Nov 08, 2019 | 3.030 | 3.120 | 3.015 | 3.080 | 2,387,700 | -0.04(-1.28%) |
Nov 07, 2019 | 3.050 | 3.150 | 2.970 | 3.120 | 2,393,567 | +0.05(+1.63%) |
Nov 06, 2019 | 3.000 | 3.110 | 2.970 | 3.070 | 1,973,699 | +0.10(+3.37%) |
Nov 05, 2019 | 3.140 | 3.150 | 2.960 | 2.970 | 3,228,083 | -0.24(-7.48%) |
Nov 04, 2019 | 3.250 | 3.265 | 3.170 | 3.210 | 1,283,546 | -0.02(-0.62%) |