Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.870 | 4.200 | 3.751 | 4.090 | 435,400 | +0.18(+4.60%) |
Jan 30, 2020 | 4.060 | 4.209 | 3.900 | 3.910 | 352,164 | +0.05(+1.30%) |
Jan 29, 2020 | 4.250 | 4.330 | 3.500 | 3.860 | 758,487 | -0.39(-9.18%) |
Jan 28, 2020 | 4.540 | 4.540 | 4.100 | 4.250 | 328,678 | -0.25(-5.56%) |
Jan 27, 2020 | 4.310 | 4.580 | 4.210 | 4.500 | 294,385 | +0.06(+1.35%) |
Jan 24, 2020 | 5.000 | 5.140 | 4.210 | 4.440 | 1,373,800 | -0.16(-3.48%) |
Jan 23, 2020 | 5.070 | 5.140 | 4.500 | 4.600 | 520,368 | -0.43(-8.55%) |
Jan 22, 2020 | 4.750 | 5.250 | 4.680 | 5.030 | 744,722 | +0.38(+8.17%) |
Jan 21, 2020 | 4.700 | 5.100 | 4.363 | 4.650 | 881,197 | +0.05(+1.09%) |
Jan 17, 2020 | 3.900 | 4.740 | 3.760 | 4.600 | 2,290,200 | +1.00(+27.78%) |
Jan 16, 2020 | 3.640 | 3.900 | 3.550 | 3.600 | 335,960 | +0.04(+1.12%) |
Jan 15, 2020 | 3.620 | 3.940 | 3.550 | 3.560 | 568,759 | +0.32(+9.88%) |
Jan 14, 2020 | 3.250 | 3.340 | 3.110 | 3.240 | 296,943 | -0.01(-0.31%) |
Jan 13, 2020 | 3.290 | 3.400 | 3.050 | 3.250 | 216,048 | +0.04(+1.09%) |
Jan 10, 2020 | 3.000 | 3.390 | 2.955 | 3.215 | 2,002,200 | -0.39(-10.69%) |
Jan 09, 2020 | 3.540 | 3.750 | 3.540 | 3.600 | 76,319 | +0.00(+0.00%) |
Jan 08, 2020 | 3.660 | 3.800 | 3.560 | 3.600 | 118,024 | -0.10(-2.70%) |
Jan 07, 2020 | 3.500 | 3.870 | 3.500 | 3.700 | 116,690 | +0.16(+4.52%) |
Jan 06, 2020 | 3.600 | 3.810 | 3.530 | 3.540 | 25,639 | -0.12(-3.28%) |
Jan 03, 2020 | 3.670 | 3.800 | 3.570 | 3.660 | 75,600 | -0.02(-0.54%) |
Jan 02, 2020 | 3.430 | 3.750 | 3.430 | 3.680 | 150,566 | +0.26(+7.60%) |
Dec 31, 2019 | 3.160 | 3.440 | 3.120 | 3.420 | 207,400 | +0.27(+8.57%) |
Dec 30, 2019 | 3.350 | 3.490 | 3.140 | 3.150 | 252,216 | -0.19(-5.69%) |
Dec 27, 2019 | 3.620 | 3.690 | 3.310 | 3.340 | 138,500 | -0.26(-7.22%) |
Dec 26, 2019 | 3.670 | 3.750 | 3.540 | 3.600 | 129,402 | -0.04(-1.10%) |
Dec 24, 2019 | 3.500 | 3.690 | 3.500 | 3.640 | 63,100 | +0.01(+0.28%) |
Dec 23, 2019 | 3.700 | 3.840 | 3.600 | 3.630 | 119,305 | -0.02(-0.55%) |
Dec 20, 2019 | 3.750 | 3.800 | 3.600 | 3.650 | 654,100 | -0.15(-3.95%) |
Dec 19, 2019 | 3.830 | 3.920 | 3.740 | 3.800 | 200,111 | +0.03(+0.80%) |
Dec 18, 2019 | 3.940 | 3.990 | 3.620 | 3.770 | 145,857 | -0.18(-4.56%) |
Dec 17, 2019 | 4.130 | 4.130 | 3.850 | 3.950 | 105,005 | -0.17(-4.13%) |
Dec 16, 2019 | 4.320 | 4.320 | 4.010 | 4.120 | 180,088 | -0.13(-3.06%) |
Dec 13, 2019 | 4.230 | 4.310 | 4.140 | 4.250 | 41,100 | +0.01(+0.24%) |
Dec 12, 2019 | 4.200 | 4.320 | 4.050 | 4.240 | 114,039 | +0.04(+0.95%) |
Dec 11, 2019 | 4.140 | 4.290 | 3.950 | 4.200 | 176,802 | +0.08(+1.94%) |
Dec 10, 2019 | 4.040 | 4.320 | 3.960 | 4.120 | 201,110 | +0.03(+0.73%) |
Dec 09, 2019 | 4.170 | 4.200 | 4.020 | 4.090 | 43,054 | -0.06(-1.45%) |
Dec 06, 2019 | 4.020 | 4.220 | 4.000 | 4.150 | 162,600 | +0.16(+4.01%) |
Dec 05, 2019 | 3.960 | 4.029 | 3.765 | 3.990 | 87,289 | +0.01(+0.25%) |
Dec 04, 2019 | 3.860 | 4.040 | 3.775 | 3.980 | 75,422 | +0.13(+3.38%) |
Dec 03, 2019 | 3.800 | 3.990 | 3.640 | 3.850 | 91,688 | +0.00(+0.00%) |
Dec 02, 2019 | 4.050 | 4.050 | 3.840 | 3.850 | 75,485 | -0.21(-5.17%) |
Nov 29, 2019 | 3.910 | 4.141 | 3.790 | 4.060 | 41,200 | +0.17(+4.37%) |
Nov 27, 2019 | 3.590 | 4.000 | 3.580 | 3.890 | 198,000 | +0.38(+10.83%) |
Nov 26, 2019 | 3.290 | 3.640 | 3.290 | 3.510 | 197,060 | +0.26(+8.00%) |
Nov 25, 2019 | 3.100 | 3.250 | 3.100 | 3.250 | 102,496 | +0.15(+4.84%) |
Nov 22, 2019 | 3.210 | 3.320 | 3.070 | 3.100 | 146,400 | -0.10(-3.13%) |
Nov 21, 2019 | 3.179 | 3.230 | 3.115 | 3.200 | 45,241 | +0.05(+1.59%) |
Nov 20, 2019 | 3.210 | 3.300 | 3.150 | 3.150 | 118,155 | -0.05(-1.56%) |
Nov 19, 2019 | 3.170 | 3.320 | 3.150 | 3.200 | 41,332 | +0.04(+1.27%) |
Nov 18, 2019 | 3.300 | 3.300 | 3.100 | 3.160 | 40,061 | -0.17(-5.11%) |
Nov 15, 2019 | 3.270 | 3.420 | 3.180 | 3.330 | 86,400 | +0.07(+2.15%) |
Nov 14, 2019 | 3.350 | 3.360 | 3.150 | 3.260 | 54,927 | -0.14(-4.12%) |
Nov 13, 2019 | 3.300 | 3.500 | 3.210 | 3.400 | 72,806 | +0.12(+3.66%) |
Nov 12, 2019 | 3.350 | 3.430 | 3.210 | 3.280 | 96,580 | -0.02(-0.61%) |
Nov 11, 2019 | 3.250 | 3.440 | 3.140 | 3.300 | 88,738 | +0.07(+2.17%) |
Nov 08, 2019 | 3.200 | 3.280 | 3.110 | 3.230 | 59,200 | +0.09(+2.87%) |
Nov 07, 2019 | 3.220 | 3.290 | 3.050 | 3.140 | 25,610 | -0.04(-1.26%) |
Nov 06, 2019 | 3.290 | 3.370 | 3.170 | 3.180 | 31,913 | -0.13(-3.93%) |
Nov 05, 2019 | 3.470 | 3.470 | 3.250 | 3.310 | 53,541 | -0.18(-5.16%) |
Nov 04, 2019 | 3.600 | 3.620 | 3.450 | 3.490 | 46,510 | -0.11(-3.06%) |