Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.050 | 4.076 | 3.900 | 3.960 | 479,700 | -0.12(-2.94%) |
Jan 30, 2020 | 4.110 | 4.140 | 3.950 | 4.080 | 1,149,001 | -0.06(-1.45%) |
Jan 29, 2020 | 4.100 | 4.180 | 4.070 | 4.140 | 573,741 | +0.04(+0.98%) |
Jan 28, 2020 | 4.170 | 4.250 | 4.000 | 4.100 | 799,716 | -0.06(-1.44%) |
Jan 27, 2020 | 4.150 | 4.300 | 4.080 | 4.160 | 477,224 | -0.10(-2.35%) |
Jan 24, 2020 | 4.540 | 4.590 | 4.160 | 4.260 | 1,080,500 | -0.28(-6.17%) |
Jan 23, 2020 | 4.540 | 4.600 | 4.440 | 4.540 | 476,737 | -0.03(-0.66%) |
Jan 22, 2020 | 4.440 | 4.640 | 4.440 | 4.570 | 580,832 | +0.13(+2.93%) |
Jan 21, 2020 | 4.450 | 4.470 | 4.280 | 4.440 | 730,818 | -0.02(-0.45%) |
Jan 17, 2020 | 4.610 | 4.650 | 4.390 | 4.460 | 756,700 | -0.13(-2.83%) |
Jan 16, 2020 | 4.440 | 4.640 | 4.440 | 4.590 | 834,936 | +0.19(+4.32%) |
Jan 15, 2020 | 4.440 | 4.530 | 4.320 | 4.400 | 514,079 | -0.04(-0.90%) |
Jan 14, 2020 | 4.320 | 4.500 | 4.240 | 4.440 | 692,557 | +0.09(+2.07%) |
Jan 13, 2020 | 4.480 | 4.600 | 4.290 | 4.350 | 948,277 | -0.16(-3.55%) |
Jan 10, 2020 | 4.500 | 4.615 | 4.425 | 4.510 | 1,266,900 | +0.11(+2.50%) |
Jan 09, 2020 | 4.150 | 4.620 | 4.100 | 4.400 | 3,149,560 | +0.68(+18.28%) |
Jan 08, 2020 | 3.780 | 3.800 | 3.630 | 3.720 | 775,997 | -0.04(-1.06%) |
Jan 07, 2020 | 3.830 | 3.920 | 3.680 | 3.760 | 867,419 | +0.09(+2.45%) |
Jan 06, 2020 | 3.770 | 3.779 | 3.560 | 3.670 | 699,155 | -0.09(-2.39%) |
Jan 03, 2020 | 3.880 | 3.880 | 3.750 | 3.760 | 689,800 | -0.18(-4.45%) |
Jan 02, 2020 | 4.040 | 4.040 | 3.860 | 3.935 | 695,409 | -0.06(-1.62%) |
Dec 31, 2019 | 3.910 | 4.070 | 3.910 | 4.000 | 911,200 | +0.08(+2.04%) |
Dec 30, 2019 | 3.950 | 3.970 | 3.880 | 3.920 | 612,209 | -0.03(-0.76%) |
Dec 27, 2019 | 4.040 | 4.040 | 3.890 | 3.950 | 475,500 | -0.10(-2.47%) |
Dec 26, 2019 | 4.080 | 4.149 | 3.980 | 4.050 | 587,026 | -0.04(-0.98%) |
Dec 24, 2019 | 4.200 | 4.200 | 4.080 | 4.090 | 236,300 | -0.13(-3.08%) |
Dec 23, 2019 | 4.280 | 4.290 | 4.160 | 4.220 | 666,325 | -0.01(-0.24%) |
Dec 20, 2019 | 4.210 | 4.250 | 4.060 | 4.230 | 1,430,400 | +0.06(+1.44%) |
Dec 19, 2019 | 4.170 | 4.260 | 4.110 | 4.170 | 677,618 | +0.02(+0.48%) |
Dec 18, 2019 | 4.080 | 4.220 | 4.050 | 4.150 | 644,527 | +0.09(+2.22%) |
Dec 17, 2019 | 4.040 | 4.100 | 3.850 | 4.060 | 775,929 | +0.08(+2.01%) |
Dec 16, 2019 | 4.130 | 4.130 | 3.900 | 3.980 | 967,775 | -0.10(-2.45%) |
Dec 13, 2019 | 4.130 | 4.184 | 4.060 | 4.080 | 474,200 | -0.06(-1.45%) |
Dec 12, 2019 | 4.170 | 4.200 | 4.060 | 4.140 | 601,811 | -0.03(-0.72%) |
Dec 11, 2019 | 4.090 | 4.180 | 4.050 | 4.170 | 585,604 | +0.08(+1.96%) |
Dec 10, 2019 | 4.110 | 4.165 | 4.050 | 4.090 | 776,357 | -0.06(-1.45%) |
Dec 09, 2019 | 4.300 | 4.390 | 4.122 | 4.150 | 609,024 | -0.17(-3.94%) |
Dec 06, 2019 | 4.170 | 4.350 | 4.070 | 4.320 | 834,500 | +0.19(+4.60%) |
Dec 05, 2019 | 4.250 | 4.350 | 4.080 | 4.130 | 742,880 | -0.10(-2.36%) |
Dec 04, 2019 | 4.400 | 4.430 | 4.180 | 4.230 | 906,438 | -0.13(-2.98%) |
Dec 03, 2019 | 4.620 | 4.770 | 4.310 | 4.360 | 829,538 | -0.33(-7.04%) |
Dec 02, 2019 | 4.780 | 4.790 | 4.520 | 4.690 | 406,737 | -0.06(-1.26%) |
Nov 29, 2019 | 4.650 | 4.950 | 4.650 | 4.750 | 294,300 | +0.04(+0.85%) |
Nov 27, 2019 | 4.570 | 4.730 | 4.500 | 4.710 | 711,400 | +0.14(+3.06%) |
Nov 26, 2019 | 4.380 | 4.570 | 4.375 | 4.570 | 713,065 | +0.14(+3.16%) |
Nov 25, 2019 | 4.530 | 4.580 | 4.400 | 4.430 | 599,219 | -0.05(-1.12%) |
Nov 22, 2019 | 4.490 | 4.540 | 4.420 | 4.480 | 488,400 | +0.02(+0.45%) |
Nov 21, 2019 | 4.300 | 4.520 | 4.240 | 4.460 | 791,864 | +0.14(+3.24%) |
Nov 20, 2019 | 4.320 | 4.590 | 4.210 | 4.320 | 1,253,781 | +0.02(+0.47%) |
Nov 19, 2019 | 4.090 | 4.360 | 4.060 | 4.300 | 602,567 | +0.23(+5.65%) |
Nov 18, 2019 | 4.150 | 4.161 | 3.940 | 4.070 | 684,265 | -0.07(-1.69%) |
Nov 15, 2019 | 4.060 | 4.200 | 3.950 | 4.140 | 639,000 | +0.09(+2.22%) |
Nov 14, 2019 | 4.320 | 4.350 | 4.020 | 4.050 | 834,260 | -0.28(-6.47%) |
Nov 13, 2019 | 4.160 | 4.450 | 4.150 | 4.330 | 545,736 | +0.14(+3.34%) |
Nov 12, 2019 | 4.400 | 4.470 | 4.180 | 4.190 | 811,916 | -0.20(-4.56%) |
Nov 11, 2019 | 4.250 | 4.470 | 4.170 | 4.390 | 716,374 | +0.08(+1.86%) |
Nov 08, 2019 | 4.610 | 4.640 | 4.250 | 4.310 | 940,100 | -0.21(-4.65%) |
Nov 07, 2019 | 5.040 | 5.080 | 4.480 | 4.520 | 1,295,570 | -0.46(-9.24%) |
Nov 06, 2019 | 5.150 | 5.230 | 4.880 | 4.980 | 725,315 | -0.16(-3.11%) |
Nov 05, 2019 | 5.150 | 5.220 | 5.070 | 5.140 | 353,304 | -0.01(-0.19%) |
Nov 04, 2019 | 5.000 | 5.250 | 4.970 | 5.150 | 613,258 | +0.18(+3.62%) |