Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.740 | 3.760 | 3.610 | 3.750 | 183,800 | +0.01(+0.27%) |
Jan 30, 2020 | 3.650 | 3.790 | 3.560 | 3.740 | 450,104 | +0.03(+0.81%) |
Jan 29, 2020 | 3.940 | 3.980 | 3.710 | 3.710 | 346,991 | -0.17(-4.38%) |
Jan 28, 2020 | 3.770 | 3.930 | 3.730 | 3.880 | 333,893 | +0.18(+4.86%) |
Jan 27, 2020 | 3.880 | 3.890 | 3.660 | 3.700 | 591,677 | -0.27(-6.80%) |
Jan 24, 2020 | 4.180 | 4.200 | 3.930 | 3.970 | 358,000 | -0.21(-5.02%) |
Jan 23, 2020 | 4.320 | 4.320 | 4.080 | 4.180 | 241,003 | -0.14(-3.24%) |
Jan 22, 2020 | 4.400 | 4.420 | 4.220 | 4.320 | 320,212 | -0.03(-0.69%) |
Jan 21, 2020 | 4.200 | 4.400 | 4.090 | 4.350 | 494,035 | +0.21(+5.07%) |
Jan 17, 2020 | 4.110 | 4.180 | 3.950 | 4.140 | 559,100 | -0.02(-0.48%) |
Jan 16, 2020 | 4.360 | 4.390 | 4.120 | 4.160 | 475,937 | -0.17(-3.93%) |
Jan 15, 2020 | 4.160 | 4.370 | 4.120 | 4.330 | 628,804 | +0.18(+4.34%) |
Jan 14, 2020 | 4.030 | 4.270 | 3.950 | 4.150 | 679,965 | +0.15(+3.75%) |
Jan 13, 2020 | 4.050 | 4.080 | 3.920 | 4.000 | 573,426 | +0.05(+1.27%) |
Jan 10, 2020 | 3.750 | 4.120 | 3.750 | 3.950 | 641,600 | +0.22(+5.90%) |
Jan 09, 2020 | 3.600 | 3.760 | 3.550 | 3.730 | 481,257 | +0.22(+6.27%) |
Jan 08, 2020 | 3.500 | 3.620 | 3.410 | 3.510 | 422,022 | -0.12(-3.31%) |
Jan 07, 2020 | 3.690 | 3.730 | 3.500 | 3.630 | 231,629 | +0.00(+0.00%) |
Jan 06, 2020 | 3.500 | 3.780 | 3.390 | 3.630 | 472,811 | +0.11(+3.12%) |
Jan 03, 2020 | 3.300 | 3.550 | 3.170 | 3.520 | 464,200 | +0.22(+6.67%) |
Jan 02, 2020 | 3.220 | 3.330 | 3.190 | 3.300 | 266,226 | +0.13(+4.10%) |
Dec 31, 2019 | 3.150 | 3.224 | 3.140 | 3.170 | 107,100 | +0.00(+0.00%) |
Dec 30, 2019 | 3.160 | 3.170 | 3.130 | 3.170 | 82,905 | -0.00(-0.13%) |
Dec 27, 2019 | 3.200 | 3.240 | 3.170 | 3.174 | 104,800 | -0.04(-1.12%) |
Dec 26, 2019 | 3.250 | 3.250 | 3.160 | 3.210 | 46,731 | -0.01(-0.31%) |
Dec 24, 2019 | 3.140 | 3.260 | 3.140 | 3.220 | 94,900 | +0.04(+1.26%) |
Dec 23, 2019 | 3.300 | 3.300 | 3.150 | 3.180 | 177,358 | -0.08(-2.45%) |
Dec 20, 2019 | 3.260 | 3.300 | 3.220 | 3.260 | 132,200 | +0.03(+0.93%) |
Dec 19, 2019 | 3.140 | 3.260 | 3.140 | 3.230 | 168,806 | +0.06(+1.89%) |
Dec 18, 2019 | 3.150 | 3.210 | 3.130 | 3.170 | 105,856 | +0.02(+0.63%) |
Dec 17, 2019 | 3.190 | 3.190 | 3.110 | 3.150 | 106,649 | +0.02(+0.64%) |
Dec 16, 2019 | 3.100 | 3.220 | 3.100 | 3.130 | 209,611 | +0.06(+1.95%) |
Dec 13, 2019 | 3.100 | 3.140 | 3.010 | 3.070 | 145,500 | -0.06(-1.92%) |
Dec 12, 2019 | 3.250 | 3.250 | 3.080 | 3.130 | 133,913 | -0.10(-3.10%) |
Dec 11, 2019 | 3.140 | 3.260 | 3.132 | 3.230 | 240,217 | +0.09(+2.87%) |
Dec 10, 2019 | 3.030 | 3.160 | 3.000 | 3.140 | 251,176 | +0.11(+3.63%) |
Dec 09, 2019 | 3.000 | 3.030 | 2.980 | 3.030 | 108,558 | +0.05(+1.68%) |
Dec 06, 2019 | 2.930 | 3.029 | 2.930 | 2.980 | 226,400 | +0.04(+1.36%) |
Dec 05, 2019 | 2.940 | 2.980 | 2.900 | 2.940 | 193,267 | +0.03(+1.03%) |
Dec 04, 2019 | 2.940 | 2.940 | 2.830 | 2.910 | 84,786 | +0.03(+1.04%) |
Dec 03, 2019 | 2.900 | 2.900 | 2.810 | 2.880 | 68,455 | +0.01(+0.35%) |
Dec 02, 2019 | 3.000 | 3.000 | 2.851 | 2.870 | 110,713 | -0.03(-1.03%) |
Nov 29, 2019 | 2.900 | 2.920 | 2.880 | 2.900 | 33,100 | +0.03(+1.05%) |
Nov 27, 2019 | 2.860 | 2.900 | 2.840 | 2.870 | 92,200 | +0.01(+0.35%) |
Nov 26, 2019 | 2.910 | 2.910 | 2.830 | 2.860 | 60,960 | -0.02(-0.69%) |
Nov 25, 2019 | 2.860 | 2.990 | 2.822 | 2.880 | 104,424 | +0.06(+2.13%) |
Nov 22, 2019 | 2.750 | 2.820 | 2.750 | 2.820 | 181,400 | +0.02(+0.71%) |
Nov 21, 2019 | 2.900 | 2.900 | 2.800 | 2.800 | 174,339 | -0.09(-3.11%) |
Nov 20, 2019 | 2.860 | 2.900 | 2.810 | 2.890 | 95,955 | +0.01(+0.35%) |
Nov 19, 2019 | 2.860 | 2.920 | 2.820 | 2.880 | 222,356 | -0.03(-1.03%) |
Nov 18, 2019 | 2.920 | 2.960 | 2.890 | 2.910 | 110,036 | -0.06(-2.04%) |
Nov 15, 2019 | 2.970 | 3.010 | 2.950 | 2.970 | 77,700 | +0.02(+0.69%) |
Nov 14, 2019 | 2.810 | 2.950 | 2.810 | 2.950 | 146,018 | +0.07(+2.43%) |
Nov 13, 2019 | 2.930 | 2.950 | 2.830 | 2.880 | 245,695 | -0.05(-1.71%) |
Nov 12, 2019 | 3.000 | 3.020 | 2.930 | 2.930 | 134,560 | -0.02(-0.68%) |
Nov 11, 2019 | 2.990 | 3.000 | 2.910 | 2.950 | 207,883 | -0.04(-1.34%) |
Nov 08, 2019 | 3.070 | 3.070 | 2.960 | 2.990 | 82,700 | -0.03(-0.99%) |
Nov 07, 2019 | 3.030 | 3.080 | 2.970 | 3.020 | 110,975 | -0.03(-0.98%) |
Nov 06, 2019 | 3.040 | 3.100 | 3.030 | 3.050 | 79,418 | -0.06(-1.93%) |
Nov 05, 2019 | 3.040 | 3.119 | 2.990 | 3.110 | 90,306 | +0.06(+1.97%) |
Nov 04, 2019 | 3.070 | 3.110 | 3.020 | 3.050 | 88,104 | -0.01(-0.33%) |