Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.070 | 3.155 | 3.000 | 3.000 | 12,200 | -0.06(-1.96%) |
Jan 30, 2020 | 3.150 | 3.180 | 3.060 | 3.060 | 12,125 | -0.14(-4.38%) |
Jan 29, 2020 | 3.130 | 3.200 | 3.130 | 3.200 | 1,370 | -0.04(-1.23%) |
Jan 28, 2020 | 3.120 | 3.240 | 3.120 | 3.240 | 1,378 | +0.12(+3.85%) |
Jan 27, 2020 | 3.060 | 3.230 | 3.060 | 3.120 | 7,720 | -0.09(-2.80%) |
Jan 24, 2020 | 3.065 | 3.210 | 3.065 | 3.210 | 8,400 | +0.11(+3.55%) |
Jan 23, 2020 | 3.070 | 3.140 | 3.050 | 3.100 | 12,696 | +0.00(+0.00%) |
Jan 22, 2020 | 3.139 | 3.139 | 3.061 | 3.100 | 7,814 | +0.02(+0.65%) |
Jan 21, 2020 | 3.070 | 3.130 | 3.070 | 3.080 | 8,281 | +0.02(+0.65%) |
Jan 17, 2020 | 3.030 | 3.190 | 3.030 | 3.060 | 5,100 | -0.04(-1.29%) |
Jan 16, 2020 | 3.130 | 3.190 | 3.050 | 3.100 | 7,702 | +0.05(+1.64%) |
Jan 15, 2020 | 3.080 | 3.140 | 3.050 | 3.050 | 37,463 | +0.03(+0.99%) |
Jan 14, 2020 | 3.087 | 3.090 | 3.010 | 3.020 | 7,039 | -0.17(-5.33%) |
Jan 13, 2020 | 3.160 | 3.230 | 3.000 | 3.190 | 7,418 | -0.16(-4.78%) |
Jan 10, 2020 | 3.290 | 3.350 | 3.144 | 3.350 | 4,000 | +0.12(+3.72%) |
Jan 09, 2020 | 3.210 | 3.230 | 3.150 | 3.230 | 2,289 | +0.03(+0.94%) |
Jan 08, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 224 | -0.07(-2.23%) |
Jan 07, 2020 | 3.337 | 3.337 | 3.227 | 3.273 | 884 | -0.05(-1.42%) |
Jan 06, 2020 | 3.304 | 3.320 | 3.247 | 3.320 | 1,801 | -0.04(-1.19%) |
Jan 03, 2020 | 3.370 | 3.660 | 3.360 | 3.360 | 5,600 | -0.19(-5.35%) |
Jan 02, 2020 | 3.370 | 3.550 | 3.370 | 3.550 | 1,160 | +0.21(+6.29%) |
Dec 31, 2019 | 3.460 | 3.660 | 3.332 | 3.340 | 21,600 | -0.17(-4.84%) |
Dec 30, 2019 | 3.286 | 3.510 | 3.286 | 3.510 | 68,118 | +0.03(+0.86%) |
Dec 27, 2019 | 3.450 | 3.530 | 3.320 | 3.480 | 28,100 | -0.04(-1.00%) |
Dec 26, 2019 | 3.590 | 3.590 | 3.368 | 3.515 | 8,529 | +0.06(+1.88%) |
Dec 24, 2019 | 3.120 | 3.740 | 3.120 | 3.450 | 1,114,700 | +0.24(+7.48%) |
Dec 23, 2019 | 3.270 | 3.286 | 2.970 | 3.210 | 15,741 | +0.20(+6.64%) |
Dec 20, 2019 | 2.900 | 3.250 | 2.850 | 3.010 | 20,300 | +0.07(+2.38%) |
Dec 19, 2019 | 2.850 | 3.080 | 2.850 | 2.940 | 19,499 | -0.08(-2.65%) |
Dec 18, 2019 | 3.050 | 3.100 | 3.010 | 3.020 | 6,936 | -0.11(-3.51%) |
Dec 17, 2019 | 3.080 | 3.200 | 3.080 | 3.130 | 13,427 | -0.01(-0.22%) |
Dec 16, 2019 | 3.160 | 3.160 | 3.060 | 3.137 | 3,580 | -0.11(-3.48%) |
Dec 13, 2019 | 3.037 | 3.250 | 3.037 | 3.250 | 3,100 | +0.09(+2.85%) |
Dec 12, 2019 | 3.070 | 3.180 | 3.060 | 3.160 | 12,697 | +0.09(+2.93%) |
Dec 11, 2019 | 3.030 | 3.080 | 2.920 | 3.070 | 14,739 | -0.01(-0.32%) |
Dec 10, 2019 | 3.060 | 3.160 | 3.060 | 3.080 | 8,394 | +0.05(+1.65%) |
Dec 09, 2019 | 3.290 | 3.330 | 2.950 | 3.030 | 9,432 | -0.15(-4.72%) |
Dec 06, 2019 | 3.300 | 3.320 | 3.160 | 3.180 | 11,200 | +0.02(+0.63%) |
Dec 05, 2019 | 3.280 | 3.280 | 3.050 | 3.160 | 11,242 | -0.04(-1.25%) |
Dec 04, 2019 | 3.050 | 3.344 | 3.050 | 3.200 | 54,201 | +0.00(+0.00%) |
Dec 03, 2019 | 3.270 | 3.430 | 3.180 | 3.200 | 16,133 | -0.16(-4.76%) |
Dec 02, 2019 | 3.220 | 3.360 | 3.110 | 3.360 | 20,540 | +0.14(+4.35%) |
Nov 29, 2019 | 3.140 | 3.245 | 3.080 | 3.220 | 10,800 | -0.13(-3.88%) |
Nov 27, 2019 | 3.220 | 3.350 | 3.220 | 3.350 | 800 | -0.03(-1.03%) |
Nov 26, 2019 | 3.350 | 3.450 | 3.330 | 3.385 | 15,393 | -0.04(-1.02%) |
Nov 25, 2019 | 3.465 | 3.465 | 3.345 | 3.420 | 7,381 | +0.13(+3.95%) |
Nov 22, 2019 | 3.130 | 3.380 | 3.130 | 3.290 | 4,900 | +0.16(+5.11%) |
Nov 21, 2019 | 3.340 | 3.340 | 3.130 | 3.130 | 1,683 | -0.13(-3.99%) |
Nov 20, 2019 | 3.075 | 3.470 | 3.075 | 3.260 | 45,596 | +0.13(+4.15%) |
Nov 19, 2019 | 3.240 | 3.350 | 3.130 | 3.130 | 5,314 | -0.01(-0.32%) |
Nov 18, 2019 | 3.210 | 3.210 | 3.140 | 3.140 | 667 | -0.01(-0.32%) |
Nov 15, 2019 | 3.000 | 3.150 | 2.975 | 3.150 | 31,800 | +0.12(+3.96%) |
Nov 14, 2019 | 3.280 | 3.280 | 3.000 | 3.030 | 36,133 | -0.25(-7.62%) |
Nov 13, 2019 | 3.281 | 3.325 | 3.280 | 3.280 | 4,121 | -0.02(-0.46%) |
Nov 12, 2019 | 3.305 | 3.305 | 3.295 | 3.295 | 2,748 | +0.02(+0.46%) |
Nov 11, 2019 | 3.280 | 3.280 | 3.280 | 3.280 | 425 | -0.07(-2.09%) |
Nov 08, 2019 | 3.290 | 3.350 | 3.290 | 3.350 | 5,600 | +0.06(+1.82%) |
Nov 07, 2019 | 3.314 | 3.314 | 3.290 | 3.290 | 536 | -0.04(-1.05%) |
Nov 06, 2019 | 3.290 | 3.350 | 3.290 | 3.325 | 4,694 | +0.02(+0.45%) |
Nov 05, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 236 | +0.03(+0.91%) |
Nov 04, 2019 | 3.290 | 3.305 | 3.280 | 3.280 | 12,888 | -0.03(-0.80%) |