Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.810 | 3.900 | 3.710 | 3.890 | 881,500 | +0.08(+2.10%) |
Jan 30, 2020 | 4.250 | 4.270 | 3.750 | 3.810 | 1,408,391 | -0.47(-10.98%) |
Jan 29, 2020 | 4.400 | 4.680 | 4.240 | 4.280 | 2,717,823 | +0.51(+13.53%) |
Jan 28, 2020 | 3.780 | 3.870 | 3.730 | 3.770 | 719,255 | +0.00(+0.00%) |
Jan 27, 2020 | 3.870 | 3.920 | 3.730 | 3.770 | 876,369 | -0.16(-4.07%) |
Jan 24, 2020 | 3.960 | 3.970 | 3.830 | 3.930 | 779,100 | -0.05(-1.26%) |
Jan 23, 2020 | 4.000 | 4.040 | 3.790 | 3.980 | 2,276,084 | +0.03(+0.76%) |
Jan 22, 2020 | 3.770 | 3.970 | 3.690 | 3.950 | 2,164,021 | +0.29(+7.92%) |
Jan 21, 2020 | 3.700 | 4.000 | 3.580 | 3.660 | 1,343,522 | +0.38(+11.59%) |
Jan 17, 2020 | 3.480 | 3.590 | 3.250 | 3.280 | 826,900 | -0.15(-4.37%) |
Jan 16, 2020 | 3.320 | 3.460 | 3.280 | 3.430 | 650,911 | +0.18(+5.54%) |
Jan 15, 2020 | 3.010 | 3.330 | 3.010 | 3.250 | 844,781 | +0.22(+7.26%) |
Jan 14, 2020 | 2.800 | 3.060 | 2.740 | 3.030 | 1,206,524 | +0.29(+10.58%) |
Jan 13, 2020 | 2.620 | 2.740 | 2.600 | 2.740 | 389,868 | +0.12(+4.58%) |
Jan 10, 2020 | 2.600 | 2.640 | 2.590 | 2.620 | 368,200 | +0.01(+0.38%) |
Jan 09, 2020 | 2.670 | 2.680 | 2.600 | 2.610 | 378,413 | -0.04(-1.51%) |
Jan 08, 2020 | 2.730 | 2.790 | 2.630 | 2.650 | 387,882 | -0.06(-2.21%) |
Jan 07, 2020 | 2.710 | 2.760 | 2.670 | 2.710 | 338,223 | -0.07(-2.52%) |
Jan 06, 2020 | 2.710 | 2.800 | 2.710 | 2.780 | 375,969 | +0.04(+1.46%) |
Jan 03, 2020 | 2.700 | 2.780 | 2.690 | 2.740 | 412,300 | -0.02(-0.72%) |
Jan 02, 2020 | 2.850 | 2.890 | 2.760 | 2.760 | 546,486 | -0.06(-2.13%) |
Dec 31, 2019 | 2.800 | 2.820 | 2.790 | 2.820 | 279,300 | +0.02(+0.71%) |
Dec 30, 2019 | 2.830 | 2.830 | 2.753 | 2.800 | 423,129 | -0.02(-0.71%) |
Dec 27, 2019 | 3.030 | 3.040 | 2.800 | 2.820 | 470,800 | -0.21(-6.93%) |
Dec 26, 2019 | 2.840 | 3.050 | 2.790 | 3.030 | 409,357 | +0.23(+8.21%) |
Dec 24, 2019 | 2.770 | 2.830 | 2.750 | 2.800 | 324,400 | +0.04(+1.45%) |
Dec 23, 2019 | 2.760 | 2.785 | 2.670 | 2.760 | 366,834 | +0.00(+0.00%) |
Dec 20, 2019 | 2.790 | 2.820 | 2.740 | 2.760 | 666,400 | -0.03(-1.08%) |
Dec 19, 2019 | 2.820 | 2.820 | 2.760 | 2.790 | 247,109 | -0.01(-0.36%) |
Dec 18, 2019 | 2.780 | 2.820 | 2.730 | 2.800 | 740,017 | +0.03(+1.08%) |
Dec 17, 2019 | 2.800 | 2.830 | 2.770 | 2.770 | 473,104 | -0.04(-1.42%) |
Dec 16, 2019 | 2.820 | 2.880 | 2.790 | 2.810 | 513,569 | +0.00(+0.00%) |
Dec 13, 2019 | 2.820 | 2.870 | 2.775 | 2.810 | 383,500 | -0.03(-1.06%) |
Dec 12, 2019 | 2.810 | 2.910 | 2.805 | 2.840 | 289,052 | +0.02(+0.71%) |
Dec 11, 2019 | 2.800 | 2.860 | 2.770 | 2.820 | 310,317 | +0.03(+1.08%) |
Dec 10, 2019 | 2.850 | 2.860 | 2.780 | 2.790 | 291,182 | -0.06(-2.11%) |
Dec 09, 2019 | 2.870 | 2.940 | 2.850 | 2.850 | 328,759 | -0.03(-1.04%) |
Dec 06, 2019 | 2.880 | 2.960 | 2.878 | 2.880 | 304,100 | +0.03(+1.05%) |
Dec 05, 2019 | 2.780 | 2.870 | 2.780 | 2.850 | 351,448 | +0.09(+3.26%) |
Dec 04, 2019 | 2.740 | 2.880 | 2.740 | 2.760 | 613,621 | -0.04(-1.43%) |
Dec 03, 2019 | 2.900 | 2.938 | 2.730 | 2.800 | 718,880 | -0.15(-5.08%) |
Dec 02, 2019 | 3.100 | 3.140 | 2.905 | 2.950 | 773,789 | -0.13(-4.22%) |
Nov 29, 2019 | 3.000 | 3.100 | 3.000 | 3.080 | 516,600 | +0.03(+0.98%) |
Nov 27, 2019 | 2.930 | 3.060 | 2.830 | 3.050 | 469,900 | +0.14(+4.81%) |
Nov 26, 2019 | 2.960 | 3.030 | 2.900 | 2.910 | 1,468,943 | -0.05(-1.69%) |
Nov 25, 2019 | 2.840 | 3.050 | 2.840 | 2.960 | 532,788 | +0.13(+4.59%) |
Nov 22, 2019 | 2.780 | 2.850 | 2.750 | 2.830 | 422,800 | +0.07(+2.54%) |
Nov 21, 2019 | 2.780 | 2.800 | 2.700 | 2.760 | 550,351 | -0.02(-0.72%) |
Nov 20, 2019 | 2.740 | 2.800 | 2.700 | 2.780 | 706,484 | +0.03(+1.09%) |
Nov 19, 2019 | 2.700 | 2.770 | 2.680 | 2.750 | 573,680 | +0.06(+2.23%) |
Nov 18, 2019 | 2.790 | 2.790 | 2.680 | 2.690 | 488,750 | -0.06(-2.18%) |
Nov 15, 2019 | 2.820 | 2.830 | 2.690 | 2.750 | 356,500 | -0.06(-2.14%) |
Nov 14, 2019 | 2.670 | 2.820 | 2.670 | 2.810 | 487,392 | +0.13(+4.85%) |
Nov 13, 2019 | 2.680 | 2.730 | 2.650 | 2.680 | 375,491 | +0.00(+0.00%) |
Nov 12, 2019 | 2.720 | 2.750 | 2.660 | 2.680 | 312,775 | -0.01(-0.37%) |
Nov 11, 2019 | 2.770 | 2.800 | 2.670 | 2.690 | 269,083 | -0.08(-2.89%) |
Nov 08, 2019 | 2.860 | 2.880 | 2.765 | 2.770 | 397,400 | -0.10(-3.48%) |
Nov 07, 2019 | 2.880 | 2.910 | 2.834 | 2.870 | 442,034 | +0.01(+0.35%) |
Nov 06, 2019 | 2.990 | 2.990 | 2.850 | 2.860 | 457,006 | -0.11(-3.70%) |
Nov 05, 2019 | 2.780 | 2.970 | 2.760 | 2.970 | 608,149 | +0.21(+7.61%) |
Nov 04, 2019 | 2.650 | 2.810 | 2.610 | 2.760 | 646,355 | +0.20(+7.81%) |