Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.627 | 3.627 | 3.465 | 3.560 | 128,783 | -0.07(-1.84%) |
Jan 30, 2020 | 3.599 | 3.656 | 3.534 | 3.627 | 81,818 | +0.03(+0.79%) |
Jan 29, 2020 | 3.751 | 3.846 | 3.570 | 3.599 | 128,935 | -0.12(-3.32%) |
Jan 28, 2020 | 3.570 | 3.760 | 3.543 | 3.722 | 130,959 | +0.19(+5.39%) |
Jan 27, 2020 | 3.465 | 3.589 | 3.332 | 3.532 | 297,944 | +0.01(+0.27%) |
Jan 24, 2020 | 3.560 | 3.627 | 3.427 | 3.522 | 350,109 | -0.04(-1.07%) |
Jan 23, 2020 | 3.713 | 3.770 | 3.551 | 3.560 | 183,170 | -0.12(-3.36%) |
Jan 22, 2020 | 3.779 | 3.846 | 3.646 | 3.684 | 309,130 | +0.00(+0.00%) |
Jan 21, 2020 | 3.970 | 3.998 | 3.599 | 3.684 | 550,440 | -0.32(-8.08%) |
Jan 17, 2020 | 3.960 | 4.113 | 3.948 | 4.008 | 186,451 | +0.09(+2.18%) |
Jan 16, 2020 | 3.732 | 3.979 | 3.732 | 3.922 | 325,272 | +0.14(+3.78%) |
Jan 15, 2020 | 3.979 | 4.017 | 3.722 | 3.779 | 287,729 | -0.17(-4.34%) |
Jan 14, 2020 | 4.065 | 4.089 | 3.903 | 3.951 | 271,345 | -0.14(-3.49%) |
Jan 13, 2020 | 4.313 | 4.313 | 4.094 | 4.094 | 187,838 | -0.21(-4.87%) |
Jan 10, 2020 | 4.436 | 4.455 | 4.198 | 4.303 | 185,086 | -0.09(-1.95%) |
Jan 09, 2020 | 4.255 | 4.427 | 4.094 | 4.389 | 741,364 | +0.14(+3.36%) |
Jan 08, 2020 | 4.160 | 4.274 | 4.017 | 4.246 | 195,206 | +0.09(+2.06%) |
Jan 07, 2020 | 4.227 | 4.293 | 4.113 | 4.160 | 133,878 | -0.05(-1.13%) |
Jan 06, 2020 | 4.008 | 4.341 | 3.827 | 4.208 | 347,719 | +0.14(+3.51%) |
Jan 03, 2020 | 4.189 | 4.265 | 4.027 | 4.065 | 381,622 | -0.17(-4.04%) |
Jan 02, 2020 | 4.636 | 4.665 | 4.217 | 4.236 | 460,948 | -0.39(-8.44%) |
Dec 31, 2019 | 4.608 | 4.741 | 4.503 | 4.627 | 312,083 | -0.02(-0.41%) |
Dec 30, 2019 | 4.760 | 4.760 | 4.284 | 4.646 | 455,097 | -0.12(-2.59%) |
Dec 27, 2019 | 5.160 | 5.226 | 4.589 | 4.769 | 1,156,631 | -0.46(-8.74%) |
Dec 26, 2019 | 4.998 | 5.236 | 4.874 | 5.226 | 524,823 | +0.26(+5.17%) |
Dec 24, 2019 | 4.950 | 5.236 | 4.904 | 4.969 | 400,214 | +0.08(+1.56%) |
Dec 23, 2019 | 4.693 | 4.912 | 4.674 | 4.893 | 452,490 | +0.28(+5.98%) |
Dec 20, 2019 | 4.541 | 4.712 | 4.465 | 4.617 | 293,490 | +0.12(+2.75%) |
Dec 19, 2019 | 4.332 | 4.493 | 4.274 | 4.493 | 410,945 | +0.18(+4.19%) |
Dec 18, 2019 | 4.246 | 4.417 | 4.189 | 4.313 | 327,922 | +0.14(+3.42%) |
Dec 17, 2019 | 4.332 | 4.332 | 4.122 | 4.170 | 375,864 | -0.25(-5.60%) |
Dec 16, 2019 | 4.351 | 4.465 | 4.293 | 4.417 | 314,620 | +0.11(+2.65%) |
Dec 13, 2019 | 4.055 | 4.341 | 4.046 | 4.303 | 572,170 | +0.32(+8.13%) |
Dec 12, 2019 | 3.837 | 3.998 | 3.827 | 3.979 | 256,298 | +0.12(+3.21%) |
Dec 11, 2019 | 3.846 | 3.989 | 3.741 | 3.856 | 212,670 | +0.01(+0.25%) |
Dec 10, 2019 | 4.008 | 4.046 | 3.808 | 3.846 | 241,107 | -0.19(-4.72%) |
Dec 09, 2019 | 3.808 | 4.065 | 3.714 | 4.036 | 278,944 | +0.20(+5.21%) |
Dec 06, 2019 | 3.637 | 3.856 | 3.637 | 3.837 | 205,254 | +0.20(+5.50%) |
Dec 05, 2019 | 3.513 | 3.656 | 3.494 | 3.637 | 219,995 | +0.11(+3.24%) |
Dec 04, 2019 | 3.503 | 3.646 | 3.503 | 3.522 | 683,652 | +0.01(+0.27%) |
Dec 03, 2019 | 3.618 | 3.618 | 3.484 | 3.513 | 137,559 | -0.13(-3.66%) |
Dec 02, 2019 | 3.808 | 3.808 | 3.618 | 3.646 | 182,051 | -0.13(-3.53%) |
Nov 29, 2019 | 3.827 | 3.827 | 3.660 | 3.779 | 189,498 | +0.07(+2.02%) |
Nov 27, 2019 | 3.400 | 3.705 | 3.400 | 3.705 | 374,631 | +0.32(+9.56%) |
Nov 26, 2019 | 3.289 | 3.400 | 3.206 | 3.381 | 393,879 | +0.05(+1.38%) |
Nov 25, 2019 | 3.372 | 3.529 | 3.303 | 3.335 | 452,096 | -0.06(-1.90%) |
Nov 22, 2019 | 3.261 | 3.483 | 3.255 | 3.400 | 303,948 | +0.07(+2.22%) |
Nov 21, 2019 | 3.224 | 3.363 | 3.215 | 3.326 | 469,913 | +0.10(+3.15%) |
Nov 20, 2019 | 3.021 | 3.233 | 2.984 | 3.224 | 600,546 | +0.27(+9.06%) |
Nov 19, 2019 | 2.818 | 2.993 | 2.725 | 2.956 | 181,237 | +0.14(+4.92%) |
Nov 18, 2019 | 2.929 | 2.956 | 2.781 | 2.818 | 97,022 | -0.11(-3.79%) |
Nov 15, 2019 | 2.873 | 2.947 | 2.809 | 2.929 | 271,800 | +0.08(+2.92%) |
Nov 14, 2019 | 2.993 | 3.002 | 2.772 | 2.845 | 232,166 | -0.15(-4.94%) |
Nov 13, 2019 | 3.178 | 3.187 | 2.956 | 2.993 | 214,444 | -0.18(-5.54%) |
Nov 12, 2019 | 3.132 | 3.215 | 2.919 | 3.169 | 217,760 | +0.20(+6.85%) |
Nov 11, 2019 | 3.030 | 3.030 | 2.790 | 2.966 | 201,139 | -0.04(-1.23%) |
Nov 08, 2019 | 3.058 | 3.093 | 2.966 | 3.002 | 166,695 | -0.08(-2.69%) |
Nov 07, 2019 | 3.196 | 3.196 | 3.012 | 3.086 | 157,337 | -0.06(-2.05%) |
Nov 06, 2019 | 3.252 | 3.270 | 3.067 | 3.150 | 501,684 | -0.08(-2.57%) |
Nov 05, 2019 | 3.233 | 3.363 | 3.150 | 3.233 | 495,481 | +0.05(+1.45%) |
Nov 04, 2019 | 3.095 | 3.224 | 3.030 | 3.187 | 354,454 | +0.16(+5.18%) |