Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.290 | 4.340 | 4.120 | 4.210 | 138,400 | -0.10(-2.32%) |
Jan 30, 2020 | 4.540 | 4.590 | 4.260 | 4.310 | 169,473 | -0.24(-5.27%) |
Jan 29, 2020 | 4.600 | 4.670 | 4.505 | 4.550 | 76,093 | -0.02(-0.44%) |
Jan 28, 2020 | 4.500 | 4.720 | 4.491 | 4.570 | 62,324 | +0.07(+1.56%) |
Jan 27, 2020 | 4.440 | 4.640 | 4.400 | 4.500 | 168,776 | -0.01(-0.22%) |
Jan 24, 2020 | 4.460 | 4.580 | 4.370 | 4.510 | 162,300 | +0.01(+0.22%) |
Jan 23, 2020 | 4.610 | 4.679 | 4.430 | 4.500 | 74,186 | -0.13(-2.81%) |
Jan 22, 2020 | 4.750 | 4.900 | 4.570 | 4.630 | 98,036 | -0.15(-3.14%) |
Jan 21, 2020 | 4.960 | 5.010 | 4.660 | 4.780 | 115,101 | -0.20(-4.02%) |
Jan 17, 2020 | 4.870 | 5.160 | 4.810 | 4.980 | 155,400 | +0.18(+3.75%) |
Jan 16, 2020 | 4.540 | 4.870 | 4.480 | 4.800 | 227,363 | +0.26(+5.73%) |
Jan 15, 2020 | 4.550 | 4.700 | 4.466 | 4.540 | 95,516 | -0.05(-1.09%) |
Jan 14, 2020 | 4.610 | 4.730 | 4.480 | 4.590 | 126,178 | +0.00(+0.00%) |
Jan 13, 2020 | 4.660 | 4.660 | 4.421 | 4.590 | 113,315 | -0.12(-2.55%) |
Jan 10, 2020 | 4.660 | 4.850 | 4.600 | 4.710 | 167,500 | +0.08(+1.73%) |
Jan 09, 2020 | 4.600 | 4.850 | 4.550 | 4.630 | 149,133 | +0.04(+0.87%) |
Jan 08, 2020 | 4.490 | 4.790 | 4.180 | 4.590 | 546,289 | +0.14(+3.15%) |
Jan 07, 2020 | 4.010 | 4.517 | 3.910 | 4.450 | 296,491 | +0.47(+11.81%) |
Jan 06, 2020 | 3.860 | 4.025 | 3.816 | 3.980 | 84,268 | +0.12(+3.11%) |
Jan 03, 2020 | 3.720 | 3.900 | 3.660 | 3.860 | 92,200 | +0.11(+2.93%) |
Jan 02, 2020 | 3.670 | 3.770 | 3.430 | 3.750 | 90,261 | +0.11(+3.02%) |
Dec 31, 2019 | 3.380 | 3.700 | 3.380 | 3.640 | 80,500 | +0.19(+5.51%) |
Dec 30, 2019 | 3.590 | 3.590 | 3.410 | 3.450 | 106,583 | -0.14(-3.90%) |
Dec 27, 2019 | 3.550 | 3.750 | 3.490 | 3.590 | 242,100 | +0.20(+5.90%) |
Dec 26, 2019 | 3.300 | 3.500 | 3.280 | 3.390 | 139,164 | +0.09(+2.73%) |
Dec 24, 2019 | 3.220 | 3.340 | 3.200 | 3.300 | 50,100 | +0.08(+2.48%) |
Dec 23, 2019 | 3.170 | 3.260 | 3.071 | 3.220 | 119,333 | +0.03(+0.94%) |
Dec 20, 2019 | 3.090 | 3.190 | 3.060 | 3.190 | 59,600 | +0.09(+2.90%) |
Dec 19, 2019 | 2.950 | 3.180 | 2.940 | 3.100 | 193,006 | +0.13(+4.38%) |
Dec 18, 2019 | 3.000 | 3.000 | 2.920 | 2.970 | 104,370 | -0.03(-1.00%) |
Dec 17, 2019 | 3.010 | 3.080 | 2.950 | 3.000 | 156,667 | +0.02(+0.67%) |
Dec 16, 2019 | 2.960 | 3.040 | 2.840 | 2.980 | 146,716 | -0.01(-0.33%) |
Dec 13, 2019 | 3.110 | 3.110 | 2.840 | 2.990 | 91,500 | -0.12(-3.86%) |
Dec 12, 2019 | 3.050 | 3.140 | 3.010 | 3.110 | 148,168 | +0.06(+1.97%) |
Dec 11, 2019 | 2.830 | 3.060 | 2.810 | 3.050 | 132,622 | +0.22(+7.77%) |
Dec 10, 2019 | 2.940 | 2.940 | 2.740 | 2.830 | 136,370 | -0.10(-3.41%) |
Dec 09, 2019 | 3.150 | 3.150 | 2.850 | 2.930 | 133,928 | -0.18(-5.79%) |
Dec 06, 2019 | 3.060 | 3.190 | 3.000 | 3.110 | 158,400 | +0.07(+2.30%) |
Dec 05, 2019 | 3.150 | 3.180 | 3.010 | 3.040 | 118,027 | -0.08(-2.56%) |
Dec 04, 2019 | 3.200 | 3.230 | 3.100 | 3.120 | 158,281 | -0.10(-3.11%) |
Dec 03, 2019 | 3.320 | 3.320 | 3.210 | 3.220 | 105,636 | -0.18(-5.29%) |
Dec 02, 2019 | 3.440 | 3.540 | 3.310 | 3.400 | 49,364 | -0.06(-1.73%) |
Nov 29, 2019 | 3.440 | 3.460 | 3.270 | 3.460 | 74,200 | -0.02(-0.57%) |
Nov 27, 2019 | 3.370 | 3.552 | 3.190 | 3.480 | 161,100 | +0.11(+3.26%) |
Nov 26, 2019 | 3.450 | 3.540 | 3.340 | 3.370 | 172,249 | -0.11(-3.16%) |
Nov 25, 2019 | 3.610 | 3.750 | 3.470 | 3.480 | 111,986 | -0.13(-3.60%) |
Nov 22, 2019 | 3.700 | 3.730 | 3.500 | 3.610 | 71,300 | -0.07(-1.90%) |
Nov 21, 2019 | 3.860 | 3.960 | 3.630 | 3.680 | 138,290 | -0.20(-5.15%) |
Nov 20, 2019 | 4.080 | 4.130 | 3.830 | 3.880 | 117,820 | -0.22(-5.37%) |
Nov 19, 2019 | 4.020 | 4.150 | 3.940 | 4.100 | 253,119 | +0.08(+1.99%) |
Nov 18, 2019 | 4.240 | 4.300 | 4.000 | 4.020 | 93,099 | -0.22(-5.19%) |
Nov 15, 2019 | 4.100 | 4.280 | 4.040 | 4.240 | 111,300 | +0.08(+1.92%) |
Nov 14, 2019 | 4.300 | 4.340 | 4.080 | 4.160 | 139,080 | -0.14(-3.26%) |
Nov 13, 2019 | 4.460 | 4.490 | 4.240 | 4.300 | 65,330 | -0.15(-3.37%) |
Nov 12, 2019 | 4.450 | 4.540 | 4.350 | 4.450 | 80,179 | +0.04(+0.91%) |
Nov 11, 2019 | 4.430 | 4.460 | 4.340 | 4.410 | 48,958 | -0.06(-1.34%) |
Nov 08, 2019 | 4.500 | 4.590 | 4.355 | 4.470 | 68,700 | -0.11(-2.40%) |
Nov 07, 2019 | 4.640 | 4.640 | 4.200 | 4.580 | 222,198 | -0.15(-3.17%) |
Nov 06, 2019 | 4.800 | 4.850 | 4.700 | 4.730 | 185,855 | -0.07(-1.46%) |
Nov 05, 2019 | 4.850 | 4.880 | 4.756 | 4.800 | 121,004 | +0.00(+0.00%) |
Nov 04, 2019 | 4.720 | 4.850 | 4.640 | 4.800 | 74,368 | +0.08(+1.69%) |