Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.086 | 4.217 | 4.077 | 4.151 | 22,871,076 | +0.06(+1.40%) |
Jan 30, 2020 | 4.110 | 4.126 | 4.012 | 4.094 | 21,431,940 | +0.00(+0.00%) |
Jan 29, 2020 | 3.930 | 4.102 | 3.914 | 4.094 | 18,152,548 | +0.16(+4.17%) |
Jan 28, 2020 | 3.971 | 4.012 | 3.848 | 3.930 | 15,349,962 | -0.09(-2.24%) |
Jan 27, 2020 | 4.102 | 4.135 | 3.963 | 4.020 | 21,250,678 | -0.01(-0.20%) |
Jan 24, 2020 | 3.897 | 4.028 | 3.881 | 4.028 | 14,041,549 | +0.14(+3.58%) |
Jan 23, 2020 | 3.856 | 3.971 | 3.824 | 3.889 | 12,976,003 | +0.03(+0.85%) |
Jan 22, 2020 | 3.856 | 3.864 | 3.783 | 3.856 | 9,614,753 | +0.02(+0.64%) |
Jan 21, 2020 | 3.709 | 3.848 | 3.652 | 3.832 | 14,588,533 | +0.15(+4.00%) |
Jan 17, 2020 | 3.766 | 3.774 | 3.668 | 3.684 | 9,073,803 | -0.07(-1.96%) |
Jan 16, 2020 | 3.783 | 3.795 | 3.725 | 3.758 | 12,733,690 | -0.03(-0.86%) |
Jan 15, 2020 | 3.693 | 3.815 | 3.693 | 3.791 | 14,426,424 | +0.13(+3.58%) |
Jan 14, 2020 | 3.537 | 3.676 | 3.521 | 3.660 | 14,189,018 | +0.10(+2.76%) |
Jan 13, 2020 | 3.676 | 3.717 | 3.562 | 3.562 | 9,746,638 | -0.15(-3.97%) |
Jan 10, 2020 | 3.668 | 3.758 | 3.668 | 3.709 | 8,723,143 | +0.06(+1.57%) |
Jan 09, 2020 | 3.652 | 3.717 | 3.635 | 3.652 | 8,883,210 | -0.05(-1.33%) |
Jan 08, 2020 | 3.905 | 3.922 | 3.684 | 3.701 | 19,216,966 | -0.20(-5.04%) |
Jan 07, 2020 | 3.799 | 3.922 | 3.758 | 3.897 | 15,440,673 | +0.09(+2.37%) |
Jan 06, 2020 | 3.955 | 3.955 | 3.758 | 3.807 | 17,756,908 | -0.05(-1.27%) |
Jan 03, 2020 | 3.979 | 3.987 | 3.832 | 3.856 | 14,621,342 | -0.04(-1.05%) |
Jan 02, 2020 | 3.938 | 3.979 | 3.881 | 3.897 | 14,259,272 | +0.02(+0.42%) |
Dec 31, 2019 | 3.914 | 3.946 | 3.864 | 3.881 | 13,490,704 | -0.02(-0.42%) |
Dec 30, 2019 | 3.783 | 3.897 | 3.774 | 3.897 | 12,443,198 | +0.11(+3.03%) |
Dec 27, 2019 | 3.824 | 3.840 | 3.774 | 3.783 | 10,560,475 | -0.04(-1.07%) |
Dec 26, 2019 | 3.824 | 3.897 | 3.807 | 3.824 | 11,296,763 | +0.04(+1.08%) |
Dec 24, 2019 | 3.660 | 3.783 | 3.645 | 3.783 | 9,794,544 | +0.14(+3.82%) |
Dec 23, 2019 | 3.521 | 3.652 | 3.512 | 3.643 | 10,902,450 | +0.16(+4.46%) |
Dec 20, 2019 | 3.488 | 3.562 | 3.480 | 3.488 | 18,396,282 | -0.04(-1.16%) |
Dec 19, 2019 | 3.504 | 3.553 | 3.455 | 3.529 | 24,021,856 | +0.02(+0.47%) |
Dec 18, 2019 | 3.447 | 3.512 | 3.414 | 3.512 | 14,271,924 | +0.07(+1.90%) |
Dec 17, 2019 | 3.521 | 3.521 | 3.447 | 3.447 | 15,230,846 | -0.06(-1.64%) |
Dec 16, 2019 | 3.562 | 3.594 | 3.488 | 3.504 | 14,163,749 | -0.05(-1.38%) |
Dec 13, 2019 | 3.553 | 3.627 | 3.545 | 3.553 | 15,101,713 | -0.02(-0.46%) |
Dec 12, 2019 | 3.668 | 3.701 | 3.553 | 3.570 | 12,413,105 | -0.05(-1.36%) |
Dec 11, 2019 | 3.512 | 3.627 | 3.496 | 3.619 | 12,030,160 | +0.12(+3.51%) |
Dec 10, 2019 | 3.512 | 3.529 | 3.463 | 3.496 | 7,364,837 | +0.02(+0.47%) |
Dec 09, 2019 | 3.553 | 3.553 | 3.463 | 3.480 | 8,680,675 | -0.02(-0.47%) |
Dec 06, 2019 | 3.562 | 3.570 | 3.496 | 3.496 | 12,443,853 | -0.14(-3.83%) |
Dec 05, 2019 | 3.570 | 3.660 | 3.570 | 3.635 | 9,481,997 | +0.06(+1.60%) |
Dec 04, 2019 | 3.733 | 3.742 | 3.578 | 3.578 | 11,090,422 | -0.15(-3.96%) |
Dec 03, 2019 | 3.619 | 3.733 | 3.619 | 3.725 | 23,514,810 | +0.15(+4.12%) |
Dec 02, 2019 | 3.521 | 3.594 | 3.496 | 3.578 | 8,700,256 | +0.03(+0.92%) |
Nov 29, 2019 | 3.480 | 3.570 | 3.447 | 3.545 | 8,432,820 | +0.07(+2.12%) |
Nov 27, 2019 | 3.480 | 3.508 | 3.439 | 3.471 | 10,905,883 | -0.04(-1.17%) |
Nov 26, 2019 | 3.439 | 3.529 | 3.435 | 3.512 | 14,794,451 | +0.08(+2.39%) |
Nov 25, 2019 | 3.463 | 3.512 | 3.431 | 3.431 | 12,038,589 | -0.05(-1.41%) |
Nov 22, 2019 | 3.562 | 3.566 | 3.471 | 3.480 | 9,080,399 | -0.04(-1.16%) |
Nov 21, 2019 | 3.570 | 3.627 | 3.504 | 3.521 | 17,626,874 | -0.07(-2.05%) |
Nov 20, 2019 | 3.504 | 3.594 | 3.496 | 3.594 | 11,948,833 | +0.10(+2.81%) |
Nov 19, 2019 | 3.471 | 3.553 | 3.463 | 3.496 | 12,567,265 | +0.00(+0.00%) |
Nov 18, 2019 | 3.431 | 3.521 | 3.431 | 3.496 | 12,132,093 | +0.05(+1.43%) |
Nov 15, 2019 | 3.471 | 3.521 | 3.439 | 3.447 | 10,627,407 | -0.05(-1.41%) |
Nov 14, 2019 | 3.537 | 3.537 | 3.439 | 3.496 | 19,616,400 | +0.00(+0.00%) |
Nov 13, 2019 | 3.570 | 3.602 | 3.488 | 3.496 | 19,402,572 | -0.02(-0.47%) |
Nov 12, 2019 | 3.390 | 3.529 | 3.349 | 3.512 | 23,970,362 | +0.13(+3.87%) |
Nov 11, 2019 | 3.406 | 3.471 | 3.381 | 3.381 | 14,268,559 | -0.03(-0.96%) |
Nov 08, 2019 | 3.373 | 3.512 | 3.357 | 3.414 | 16,272,534 | -0.06(-1.65%) |
Nov 07, 2019 | 3.783 | 3.807 | 3.332 | 3.471 | 37,314,988 | -0.47(-11.85%) |
Nov 06, 2019 | 3.946 | 3.979 | 3.873 | 3.938 | 20,775,024 | +0.02(+0.63%) |
Nov 05, 2019 | 3.848 | 3.938 | 3.774 | 3.914 | 22,396,600 | +0.00(+0.00%) |
Nov 04, 2019 | 3.938 | 3.971 | 3.897 | 3.914 | 12,898,723 | -0.05(-1.24%) |