Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.616 | 2.874 | 2.524 | 2.801 | 600,146 | +0.12(+4.47%) |
Jan 30, 2020 | 2.672 | 2.920 | 2.626 | 2.681 | 589,782 | +0.02(+0.69%) |
Jan 29, 2020 | 2.229 | 2.681 | 2.229 | 2.662 | 1,795,189 | -0.66(-19.94%) |
Jan 28, 2020 | 3.538 | 3.547 | 3.326 | 3.326 | 565,341 | -0.13(-3.73%) |
Jan 27, 2020 | 3.593 | 3.602 | 3.427 | 3.455 | 343,381 | -0.13(-3.60%) |
Jan 24, 2020 | 3.685 | 3.755 | 3.556 | 3.584 | 259,965 | -0.09(-2.51%) |
Jan 23, 2020 | 3.915 | 3.961 | 3.676 | 3.676 | 485,734 | -0.29(-7.21%) |
Jan 22, 2020 | 4.173 | 4.173 | 3.943 | 3.961 | 216,948 | -0.20(-4.87%) |
Jan 21, 2020 | 4.164 | 4.238 | 4.136 | 4.164 | 157,355 | -0.05(-1.09%) |
Jan 17, 2020 | 4.339 | 4.348 | 4.164 | 4.210 | 143,605 | -0.14(-3.18%) |
Jan 16, 2020 | 4.367 | 4.468 | 4.316 | 4.348 | 174,442 | -0.01(-0.21%) |
Jan 15, 2020 | 4.284 | 4.394 | 4.164 | 4.358 | 236,885 | +0.09(+2.16%) |
Jan 14, 2020 | 4.266 | 4.385 | 4.219 | 4.266 | 206,531 | +0.03(+0.65%) |
Jan 13, 2020 | 4.275 | 4.330 | 4.109 | 4.238 | 159,544 | +0.01(+0.22%) |
Jan 10, 2020 | 4.146 | 4.238 | 4.054 | 4.229 | 391,630 | +0.09(+2.23%) |
Jan 09, 2020 | 3.897 | 4.146 | 3.879 | 4.137 | 407,147 | +0.20(+5.15%) |
Jan 08, 2020 | 3.851 | 3.975 | 3.740 | 3.934 | 317,941 | +0.06(+1.67%) |
Jan 07, 2020 | 3.740 | 3.906 | 3.676 | 3.869 | 331,278 | +0.08(+2.19%) |
Jan 06, 2020 | 3.731 | 3.906 | 3.648 | 3.786 | 414,512 | +0.05(+1.23%) |
Jan 03, 2020 | 3.722 | 3.759 | 3.694 | 3.740 | 164,445 | +0.06(+1.50%) |
Jan 02, 2020 | 3.685 | 3.722 | 3.565 | 3.685 | 167,691 | -0.03(-0.74%) |
Dec 31, 2019 | 3.556 | 3.731 | 3.547 | 3.713 | 352,446 | +0.14(+3.87%) |
Dec 30, 2019 | 3.713 | 3.731 | 3.575 | 3.575 | 429,135 | -0.13(-3.48%) |
Dec 27, 2019 | 3.805 | 3.814 | 3.685 | 3.704 | 327,806 | -0.07(-1.83%) |
Dec 26, 2019 | 3.796 | 3.823 | 3.648 | 3.773 | 522,313 | -0.05(-1.33%) |
Dec 24, 2019 | 3.814 | 3.857 | 3.786 | 3.823 | 76,632 | -0.01(-0.24%) |
Dec 23, 2019 | 3.805 | 3.888 | 3.713 | 3.833 | 165,574 | +0.02(+0.48%) |
Dec 20, 2019 | 3.915 | 3.915 | 3.814 | 3.814 | 217,958 | -0.06(-1.66%) |
Dec 19, 2019 | 3.897 | 3.906 | 3.814 | 3.879 | 157,814 | +0.06(+1.45%) |
Dec 18, 2019 | 3.869 | 4.026 | 3.823 | 3.823 | 205,813 | -0.09(-2.35%) |
Dec 17, 2019 | 3.851 | 3.989 | 3.851 | 3.915 | 204,371 | +0.05(+1.39%) |
Dec 16, 2019 | 3.805 | 3.943 | 3.740 | 3.862 | 268,157 | +0.10(+2.74%) |
Dec 13, 2019 | 3.786 | 3.851 | 3.722 | 3.759 | 294,700 | -0.05(-1.21%) |
Dec 12, 2019 | 3.934 | 4.063 | 3.750 | 3.805 | 410,940 | -0.15(-3.73%) |
Dec 11, 2019 | 3.971 | 4.116 | 3.823 | 3.952 | 256,847 | +0.03(+0.70%) |
Dec 10, 2019 | 3.888 | 4.146 | 3.860 | 3.925 | 344,786 | +0.04(+0.95%) |
Dec 09, 2019 | 3.704 | 3.943 | 3.685 | 3.888 | 498,072 | +0.17(+4.46%) |
Dec 06, 2019 | 3.694 | 3.796 | 3.683 | 3.722 | 263,873 | -0.02(-0.49%) |
Dec 05, 2019 | 3.786 | 3.814 | 3.694 | 3.740 | 220,130 | -0.02(-0.49%) |
Dec 04, 2019 | 3.869 | 3.920 | 3.685 | 3.759 | 343,516 | -0.10(-2.63%) |
Dec 03, 2019 | 3.805 | 3.869 | 3.740 | 3.860 | 71,479 | +0.01(+0.24%) |
Dec 02, 2019 | 3.796 | 3.869 | 3.796 | 3.851 | 94,642 | +0.03(+0.72%) |
Nov 29, 2019 | 3.869 | 3.915 | 3.722 | 3.823 | 106,265 | -0.05(-1.19%) |
Nov 27, 2019 | 3.998 | 4.081 | 3.740 | 3.869 | 366,122 | -0.14(-3.45%) |
Nov 26, 2019 | 4.201 | 4.284 | 3.980 | 4.008 | 146,911 | -0.20(-4.81%) |
Nov 25, 2019 | 4.164 | 4.219 | 4.081 | 4.210 | 163,703 | +0.05(+1.22%) |
Nov 22, 2019 | 4.210 | 4.256 | 4.008 | 4.160 | 111,041 | -0.01(-0.33%) |
Nov 21, 2019 | 4.008 | 4.229 | 3.961 | 4.173 | 139,746 | +0.17(+4.14%) |
Nov 20, 2019 | 3.943 | 4.081 | 3.934 | 4.008 | 153,663 | +0.09(+2.35%) |
Nov 19, 2019 | 3.989 | 4.017 | 3.881 | 3.915 | 249,438 | -0.11(-2.75%) |
Nov 18, 2019 | 4.275 | 4.275 | 3.925 | 4.026 | 411,078 | -0.26(-6.02%) |
Nov 15, 2019 | 4.063 | 4.404 | 4.063 | 4.284 | 227,619 | +0.24(+5.92%) |
Nov 14, 2019 | 4.146 | 4.181 | 3.925 | 4.044 | 269,813 | +0.00(+0.00%) |
Nov 13, 2019 | 4.321 | 4.330 | 3.989 | 4.044 | 246,193 | -0.27(-6.20%) |
Nov 12, 2019 | 4.127 | 4.312 | 3.989 | 4.312 | 247,103 | +0.19(+4.70%) |
Nov 11, 2019 | 4.063 | 4.173 | 3.961 | 4.118 | 183,598 | +0.03(+0.68%) |
Nov 08, 2019 | 4.229 | 4.229 | 3.961 | 4.090 | 388,266 | -0.25(-5.73%) |
Nov 07, 2019 | 4.616 | 4.634 | 4.330 | 4.339 | 294,221 | -0.25(-5.42%) |
Nov 06, 2019 | 4.717 | 4.781 | 4.493 | 4.588 | 319,812 | -0.16(-3.30%) |
Nov 05, 2019 | 4.709 | 4.938 | 4.586 | 4.745 | 665,246 | +0.04(+0.75%) |
Nov 04, 2019 | 4.481 | 4.745 | 4.481 | 4.709 | 596,066 | +0.28(+6.35%) |