Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.394 | 3.587 | 3.394 | 3.476 | 2,935 | +0.03(+0.80%) |
Jan 30, 2020 | 3.697 | 3.697 | 3.417 | 3.449 | 28,887 | -0.25(-6.72%) |
Jan 29, 2020 | 3.780 | 3.835 | 3.697 | 3.697 | 9,505 | -0.08(-2.19%) |
Jan 28, 2020 | 3.669 | 4.001 | 3.669 | 3.780 | 13,855 | -0.06(-1.44%) |
Jan 27, 2020 | 4.139 | 4.139 | 3.807 | 3.835 | 14,608 | -0.39(-9.15%) |
Jan 24, 2020 | 4.249 | 4.358 | 3.945 | 4.221 | 19,572 | -0.14(-3.16%) |
Jan 23, 2020 | 4.552 | 4.580 | 4.194 | 4.359 | 26,926 | -0.22(-4.82%) |
Jan 22, 2020 | 4.635 | 4.771 | 4.580 | 4.580 | 6,674 | -0.06(-1.19%) |
Jan 21, 2020 | 4.801 | 4.801 | 4.635 | 4.635 | 7,333 | -0.25(-5.08%) |
Jan 17, 2020 | 4.608 | 4.883 | 4.580 | 4.883 | 9,641 | +0.25(+5.36%) |
Jan 16, 2020 | 4.635 | 4.690 | 4.608 | 4.635 | 15,401 | -0.06(-1.18%) |
Jan 15, 2020 | 4.552 | 4.745 | 4.552 | 4.690 | 9,633 | +0.14(+3.03%) |
Jan 14, 2020 | 4.635 | 4.828 | 4.552 | 4.552 | 15,392 | -0.08(-1.79%) |
Jan 13, 2020 | 4.580 | 4.883 | 4.580 | 4.635 | 29,852 | -0.06(-1.18%) |
Jan 10, 2020 | 4.608 | 4.690 | 4.552 | 4.690 | 14,207 | +0.08(+1.80%) |
Jan 09, 2020 | 4.746 | 4.773 | 4.608 | 4.608 | 15,264 | -0.14(-2.91%) |
Jan 08, 2020 | 4.828 | 4.852 | 4.690 | 4.746 | 7,820 | -0.08(-1.62%) |
Jan 07, 2020 | 4.856 | 4.856 | 4.691 | 4.824 | 6,012 | -0.03(-0.66%) |
Jan 06, 2020 | 4.801 | 4.911 | 4.801 | 4.856 | 5,251 | -0.06(-1.12%) |
Jan 03, 2020 | 4.773 | 4.966 | 4.773 | 4.911 | 6,306 | +0.07(+1.34%) |
Jan 02, 2020 | 4.883 | 4.966 | 4.746 | 4.846 | 27,633 | +0.18(+3.93%) |
Dec 31, 2019 | 4.828 | 4.911 | 4.663 | 4.663 | 36,824 | -0.25(-5.06%) |
Dec 30, 2019 | 4.690 | 4.911 | 4.663 | 4.911 | 36,822 | +0.14(+2.89%) |
Dec 27, 2019 | 4.690 | 4.911 | 4.690 | 4.773 | 26,603 | +0.03(+0.58%) |
Dec 26, 2019 | 4.911 | 5.187 | 4.635 | 4.746 | 72,882 | -0.25(-4.97%) |
Dec 24, 2019 | 4.966 | 4.994 | 4.801 | 4.994 | 11,127 | -0.03(-0.55%) |
Dec 23, 2019 | 4.828 | 5.021 | 4.773 | 5.021 | 16,998 | +0.14(+2.82%) |
Dec 20, 2019 | 4.801 | 4.883 | 4.759 | 4.883 | 7,575 | +0.00(+0.00%) |
Dec 19, 2019 | 4.856 | 4.883 | 4.718 | 4.883 | 7,745 | +0.00(+0.00%) |
Dec 18, 2019 | 4.690 | 4.883 | 4.690 | 4.883 | 7,511 | -0.03(-0.56%) |
Dec 17, 2019 | 4.773 | 4.911 | 4.663 | 4.911 | 17,431 | +0.03(+0.56%) |
Dec 16, 2019 | 4.828 | 4.939 | 4.801 | 4.883 | 24,151 | -0.14(-2.75%) |
Dec 13, 2019 | 4.883 | 5.049 | 4.753 | 5.021 | 31,134 | +0.14(+2.82%) |
Dec 12, 2019 | 4.939 | 5.021 | 4.718 | 4.883 | 58,288 | -0.22(-4.32%) |
Dec 11, 2019 | 5.242 | 5.242 | 4.883 | 5.104 | 39,509 | -0.14(-2.63%) |
Dec 10, 2019 | 5.242 | 5.242 | 5.021 | 5.242 | 48,968 | +0.00(+0.00%) |
Dec 09, 2019 | 4.939 | 5.297 | 4.911 | 5.242 | 71,010 | +0.36(+7.34%) |
Dec 06, 2019 | 4.718 | 4.966 | 4.663 | 4.883 | 48,821 | +0.17(+3.51%) |
Dec 05, 2019 | 4.828 | 4.939 | 4.580 | 4.718 | 43,943 | -0.17(-3.39%) |
Dec 04, 2019 | 4.856 | 4.966 | 4.746 | 4.883 | 39,926 | -0.03(-0.56%) |
Dec 03, 2019 | 4.966 | 5.021 | 4.828 | 4.911 | 46,074 | -0.30(-5.82%) |
Dec 02, 2019 | 4.883 | 5.242 | 4.690 | 5.215 | 59,747 | +0.33(+6.78%) |
Nov 29, 2019 | 5.104 | 5.435 | 4.828 | 4.883 | 48,713 | -0.25(-4.84%) |
Nov 27, 2019 | 5.352 | 5.352 | 5.049 | 5.132 | 12,830 | -0.33(-6.06%) |
Nov 26, 2019 | 4.856 | 5.463 | 4.828 | 5.463 | 150,286 | +0.55(+11.24%) |
Nov 25, 2019 | 4.580 | 4.911 | 4.552 | 4.911 | 15,019 | +0.11(+2.30%) |
Nov 22, 2019 | 4.801 | 4.828 | 4.608 | 4.801 | 7,466 | -0.17(-3.33%) |
Nov 21, 2019 | 4.883 | 5.242 | 4.552 | 4.966 | 30,754 | -0.14(-2.70%) |
Nov 20, 2019 | 5.270 | 5.380 | 5.104 | 5.104 | 17,909 | -0.33(-6.09%) |
Nov 19, 2019 | 5.628 | 5.684 | 5.408 | 5.435 | 94,265 | +0.03(+0.51%) |
Nov 18, 2019 | 5.435 | 5.987 | 5.408 | 5.408 | 30,590 | +0.06(+1.03%) |
Nov 15, 2019 | 5.187 | 5.408 | 5.187 | 5.352 | 4,494 | -0.17(-3.00%) |
Nov 14, 2019 | 4.883 | 5.518 | 4.883 | 5.518 | 13,622 | +0.50(+9.89%) |
Nov 13, 2019 | 5.380 | 5.463 | 5.021 | 5.021 | 25,521 | -0.50(-9.00%) |
Nov 12, 2019 | 4.939 | 5.518 | 4.939 | 5.518 | 33,568 | +0.47(+9.29%) |
Nov 11, 2019 | 5.104 | 5.132 | 4.718 | 5.049 | 43,997 | -0.08(-1.61%) |
Nov 08, 2019 | 4.966 | 5.242 | 4.966 | 5.132 | 6,161 | +0.14(+2.76%) |
Nov 07, 2019 | 5.104 | 5.270 | 4.994 | 4.994 | 12,992 | -0.19(-3.72%) |
Nov 06, 2019 | 5.435 | 5.435 | 4.966 | 5.187 | 6,833 | -0.36(-6.47%) |
Nov 05, 2019 | 5.077 | 5.739 | 5.077 | 5.546 | 17,422 | +0.41(+8.06%) |
Nov 04, 2019 | 5.021 | 5.242 | 4.911 | 5.132 | 9,692 | +0.03(+0.54%) |