Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.770 | 3.820 | 3.670 | 3.780 | 325,800 | +0.01(+0.27%) |
Jan 30, 2020 | 3.810 | 3.850 | 3.760 | 3.770 | 234,959 | -0.08(-2.08%) |
Jan 29, 2020 | 3.980 | 4.020 | 3.820 | 3.850 | 269,108 | -0.15(-3.75%) |
Jan 28, 2020 | 4.120 | 4.140 | 3.970 | 4.000 | 199,403 | -0.08(-1.96%) |
Jan 27, 2020 | 3.960 | 4.100 | 3.960 | 4.080 | 356,894 | +0.09(+2.26%) |
Jan 24, 2020 | 4.050 | 4.080 | 3.950 | 3.990 | 243,600 | -0.08(-1.97%) |
Jan 23, 2020 | 4.050 | 4.130 | 4.040 | 4.070 | 279,167 | -0.02(-0.49%) |
Jan 22, 2020 | 4.150 | 4.150 | 4.080 | 4.090 | 108,468 | -0.05(-1.21%) |
Jan 21, 2020 | 4.140 | 4.170 | 4.050 | 4.140 | 215,475 | +0.01(+0.24%) |
Jan 17, 2020 | 4.100 | 4.150 | 4.065 | 4.130 | 144,200 | +0.03(+0.73%) |
Jan 16, 2020 | 4.100 | 4.190 | 4.055 | 4.100 | 234,169 | +0.04(+0.99%) |
Jan 15, 2020 | 4.010 | 4.080 | 4.010 | 4.060 | 196,925 | +0.07(+1.75%) |
Jan 14, 2020 | 3.920 | 4.130 | 3.900 | 3.990 | 373,142 | +0.09(+2.31%) |
Jan 13, 2020 | 3.900 | 3.950 | 3.890 | 3.900 | 195,594 | +0.00(+0.00%) |
Jan 10, 2020 | 4.030 | 4.050 | 3.900 | 3.900 | 565,000 | -0.10(-2.50%) |
Jan 09, 2020 | 3.940 | 4.050 | 3.930 | 4.000 | 332,211 | +0.08(+2.04%) |
Jan 08, 2020 | 3.930 | 3.980 | 3.850 | 3.920 | 206,911 | -0.01(-0.25%) |
Jan 07, 2020 | 3.700 | 4.000 | 3.700 | 3.930 | 410,654 | +0.22(+5.93%) |
Jan 06, 2020 | 3.660 | 3.800 | 3.660 | 3.710 | 476,598 | +0.04(+1.09%) |
Jan 03, 2020 | 3.600 | 3.680 | 3.550 | 3.670 | 236,500 | +0.01(+0.27%) |
Jan 02, 2020 | 3.660 | 3.720 | 3.610 | 3.660 | 190,945 | +0.00(+0.00%) |
Dec 31, 2019 | 3.670 | 3.710 | 3.570 | 3.660 | 747,000 | +0.01(+0.27%) |
Dec 30, 2019 | 3.690 | 3.700 | 3.590 | 3.650 | 487,277 | -0.04(-1.08%) |
Dec 27, 2019 | 3.730 | 3.740 | 3.590 | 3.690 | 449,800 | +0.10(+2.79%) |
Dec 26, 2019 | 3.810 | 3.820 | 3.560 | 3.590 | 433,015 | -0.21(-5.53%) |
Dec 24, 2019 | 3.800 | 3.830 | 3.780 | 3.800 | 123,200 | +0.00(+0.00%) |
Dec 23, 2019 | 3.800 | 3.815 | 3.770 | 3.800 | 344,156 | +0.00(+0.00%) |
Dec 20, 2019 | 3.700 | 3.820 | 3.680 | 3.800 | 584,000 | +0.10(+2.70%) |
Dec 19, 2019 | 3.710 | 3.740 | 3.680 | 3.700 | 352,213 | -0.02(-0.54%) |
Dec 18, 2019 | 3.770 | 3.780 | 3.695 | 3.720 | 343,448 | -0.05(-1.33%) |
Dec 17, 2019 | 3.760 | 3.790 | 3.680 | 3.770 | 657,406 | +0.01(+0.27%) |
Dec 16, 2019 | 3.750 | 3.830 | 3.700 | 3.760 | 352,986 | +0.00(+0.00%) |
Dec 13, 2019 | 3.690 | 3.800 | 3.690 | 3.760 | 179,000 | +0.05(+1.35%) |
Dec 12, 2019 | 3.720 | 3.770 | 3.680 | 3.710 | 314,442 | -0.04(-1.07%) |
Dec 11, 2019 | 3.660 | 3.770 | 3.660 | 3.750 | 247,479 | +0.06(+1.63%) |
Dec 10, 2019 | 3.650 | 3.710 | 3.640 | 3.690 | 187,203 | +0.02(+0.54%) |
Dec 09, 2019 | 3.690 | 3.723 | 3.654 | 3.670 | 181,410 | -0.03(-0.81%) |
Dec 06, 2019 | 3.640 | 3.720 | 3.610 | 3.700 | 235,400 | +0.06(+1.65%) |
Dec 05, 2019 | 3.740 | 3.793 | 3.621 | 3.640 | 246,809 | -0.13(-3.45%) |
Dec 04, 2019 | 3.710 | 3.800 | 3.620 | 3.770 | 739,225 | +0.06(+1.62%) |
Dec 03, 2019 | 3.800 | 3.810 | 3.660 | 3.710 | 408,046 | -0.10(-2.62%) |
Dec 02, 2019 | 3.840 | 3.880 | 3.810 | 3.810 | 219,802 | -0.03(-0.78%) |
Nov 29, 2019 | 3.950 | 3.954 | 3.830 | 3.840 | 219,300 | -0.09(-2.29%) |
Nov 27, 2019 | 3.990 | 4.027 | 3.920 | 3.930 | 180,700 | -0.03(-0.76%) |
Nov 26, 2019 | 4.070 | 4.190 | 3.950 | 3.960 | 318,974 | -0.16(-3.88%) |
Nov 25, 2019 | 4.000 | 4.130 | 3.820 | 4.120 | 691,144 | +0.16(+4.04%) |
Nov 22, 2019 | 3.950 | 3.980 | 3.779 | 3.960 | 270,600 | +0.03(+0.76%) |
Nov 21, 2019 | 4.110 | 4.110 | 3.895 | 3.930 | 308,365 | -0.15(-3.68%) |
Nov 20, 2019 | 4.170 | 4.190 | 4.060 | 4.080 | 463,279 | -0.10(-2.39%) |
Nov 19, 2019 | 4.200 | 4.230 | 4.150 | 4.180 | 447,538 | +0.05(+1.21%) |
Nov 18, 2019 | 4.100 | 4.230 | 4.100 | 4.130 | 493,485 | +0.03(+0.73%) |
Nov 15, 2019 | 4.140 | 4.180 | 4.060 | 4.100 | 246,800 | -0.03(-0.73%) |
Nov 14, 2019 | 3.970 | 4.140 | 3.930 | 4.130 | 361,337 | +0.13(+3.25%) |
Nov 13, 2019 | 4.300 | 4.310 | 3.980 | 4.000 | 361,739 | -0.34(-7.83%) |
Nov 12, 2019 | 4.340 | 4.450 | 4.200 | 4.340 | 752,560 | +0.19(+4.58%) |
Nov 11, 2019 | 3.960 | 4.240 | 3.950 | 4.150 | 551,791 | +0.19(+4.80%) |
Nov 08, 2019 | 4.130 | 4.130 | 3.940 | 3.960 | 418,000 | -0.16(-3.88%) |
Nov 07, 2019 | 4.140 | 4.180 | 4.110 | 4.120 | 300,726 | +0.01(+0.24%) |
Nov 06, 2019 | 4.160 | 4.260 | 4.100 | 4.110 | 353,423 | -0.05(-1.20%) |
Nov 05, 2019 | 4.150 | 4.220 | 4.130 | 4.160 | 385,565 | +0.02(+0.48%) |
Nov 04, 2019 | 4.090 | 4.200 | 4.090 | 4.140 | 190,577 | +0.09(+2.22%) |