Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.590 | 3.710 | 3.550 | 3.700 | 855,600 | +0.06(+1.65%) |
Jan 30, 2020 | 3.550 | 3.645 | 3.410 | 3.640 | 1,194,640 | +0.09(+2.54%) |
Jan 29, 2020 | 3.880 | 3.880 | 3.540 | 3.550 | 881,320 | -0.33(-8.51%) |
Jan 28, 2020 | 3.960 | 3.980 | 3.870 | 3.880 | 471,018 | -0.05(-1.27%) |
Jan 27, 2020 | 3.870 | 3.960 | 3.850 | 3.930 | 1,305,146 | +0.00(+0.00%) |
Jan 24, 2020 | 3.980 | 3.990 | 3.900 | 3.930 | 642,600 | -0.04(-1.01%) |
Jan 23, 2020 | 4.240 | 4.240 | 3.960 | 3.970 | 645,009 | -0.26(-6.15%) |
Jan 22, 2020 | 4.340 | 4.360 | 4.210 | 4.230 | 519,508 | -0.08(-1.86%) |
Jan 21, 2020 | 4.320 | 4.380 | 4.280 | 4.310 | 662,172 | -0.05(-1.15%) |
Jan 17, 2020 | 4.340 | 4.400 | 4.270 | 4.360 | 552,400 | +0.05(+1.16%) |
Jan 16, 2020 | 4.160 | 4.320 | 4.150 | 4.310 | 997,444 | +0.17(+4.11%) |
Jan 15, 2020 | 4.030 | 4.160 | 4.030 | 4.140 | 825,307 | +0.09(+2.22%) |
Jan 14, 2020 | 4.050 | 4.085 | 3.940 | 4.050 | 872,669 | +0.04(+1.00%) |
Jan 13, 2020 | 4.190 | 4.190 | 4.000 | 4.010 | 1,526,277 | -0.18(-4.30%) |
Jan 10, 2020 | 4.460 | 4.460 | 4.160 | 4.190 | 2,536,500 | -0.26(-5.84%) |
Jan 09, 2020 | 4.650 | 4.650 | 4.430 | 4.450 | 1,117,619 | -0.17(-3.68%) |
Jan 08, 2020 | 4.640 | 4.680 | 4.570 | 4.620 | 664,187 | -0.02(-0.43%) |
Jan 07, 2020 | 4.690 | 4.745 | 4.580 | 4.640 | 680,826 | -0.07(-1.49%) |
Jan 06, 2020 | 4.730 | 4.760 | 4.660 | 4.710 | 560,414 | -0.06(-1.26%) |
Jan 03, 2020 | 4.830 | 4.880 | 4.730 | 4.770 | 528,100 | -0.12(-2.35%) |
Jan 02, 2020 | 4.800 | 4.920 | 4.760 | 4.885 | 930,025 | +0.13(+2.84%) |
Dec 31, 2019 | 4.650 | 4.810 | 4.610 | 4.750 | 2,252,800 | +0.05(+1.06%) |
Dec 30, 2019 | 4.610 | 4.890 | 4.590 | 4.700 | 4,271,242 | +0.09(+1.95%) |
Dec 27, 2019 | 4.590 | 4.710 | 4.550 | 4.610 | 1,967,300 | +0.01(+0.22%) |
Dec 26, 2019 | 4.760 | 4.800 | 4.470 | 4.600 | 1,948,641 | -0.13(-2.75%) |
Dec 24, 2019 | 4.770 | 4.840 | 4.680 | 4.730 | 988,700 | -0.03(-0.63%) |
Dec 23, 2019 | 4.800 | 4.895 | 4.760 | 4.760 | 613,004 | -0.04(-0.83%) |
Dec 20, 2019 | 5.000 | 5.000 | 4.690 | 4.800 | 2,868,000 | -0.19(-3.81%) |
Dec 19, 2019 | 5.140 | 5.210 | 4.970 | 4.990 | 2,173,122 | -0.19(-3.67%) |
Dec 18, 2019 | 5.020 | 5.210 | 5.010 | 5.180 | 4,115,135 | +0.15(+2.98%) |
Dec 17, 2019 | 5.090 | 5.095 | 4.925 | 5.030 | 1,197,464 | -0.08(-1.57%) |
Dec 16, 2019 | 5.100 | 5.190 | 5.020 | 5.110 | 3,671,490 | +0.06(+1.19%) |
Dec 13, 2019 | 4.930 | 5.065 | 4.920 | 5.050 | 2,430,200 | +0.10(+2.02%) |
Dec 12, 2019 | 4.860 | 4.970 | 4.850 | 4.950 | 875,603 | +0.07(+1.43%) |
Dec 11, 2019 | 4.800 | 4.965 | 4.780 | 4.880 | 762,427 | +0.10(+2.09%) |
Dec 10, 2019 | 4.850 | 4.870 | 4.770 | 4.780 | 1,867,789 | -0.08(-1.65%) |
Dec 09, 2019 | 4.810 | 4.910 | 4.770 | 4.860 | 848,308 | +0.03(+0.62%) |
Dec 06, 2019 | 4.870 | 4.900 | 4.780 | 4.830 | 794,600 | +0.00(+0.00%) |
Dec 05, 2019 | 4.890 | 4.940 | 4.760 | 4.830 | 796,933 | -0.04(-0.82%) |
Dec 04, 2019 | 4.940 | 4.975 | 4.860 | 4.870 | 1,060,550 | -0.04(-0.81%) |
Dec 03, 2019 | 4.910 | 4.950 | 4.730 | 4.910 | 1,315,299 | -0.05(-1.01%) |
Dec 02, 2019 | 5.270 | 5.270 | 4.900 | 4.960 | 1,398,459 | -0.29(-5.52%) |
Nov 29, 2019 | 5.160 | 5.280 | 5.110 | 5.250 | 1,155,900 | +0.09(+1.74%) |
Nov 27, 2019 | 5.400 | 5.440 | 5.130 | 5.160 | 1,615,500 | -0.21(-3.91%) |
Nov 26, 2019 | 5.100 | 5.400 | 5.010 | 5.370 | 3,495,006 | +0.21(+4.07%) |
Nov 25, 2019 | 4.930 | 5.160 | 4.820 | 5.160 | 3,562,699 | +0.28(+5.74%) |
Nov 22, 2019 | 4.680 | 4.900 | 4.580 | 4.880 | 1,897,000 | +0.23(+4.95%) |
Nov 21, 2019 | 4.560 | 4.700 | 4.490 | 4.650 | 2,317,904 | +0.11(+2.31%) |
Nov 20, 2019 | 4.470 | 4.560 | 4.380 | 4.545 | 1,684,863 | +0.05(+1.22%) |
Nov 19, 2019 | 4.570 | 4.570 | 4.490 | 4.490 | 663,472 | -0.05(-1.10%) |
Nov 18, 2019 | 4.590 | 4.650 | 4.530 | 4.540 | 969,270 | -0.08(-1.73%) |
Nov 15, 2019 | 4.530 | 4.650 | 4.480 | 4.620 | 2,379,100 | +0.12(+2.67%) |
Nov 14, 2019 | 4.470 | 4.510 | 4.430 | 4.500 | 1,292,570 | +0.01(+0.22%) |
Nov 13, 2019 | 4.460 | 4.520 | 4.370 | 4.490 | 1,338,150 | -0.04(-0.88%) |
Nov 12, 2019 | 4.780 | 4.780 | 4.480 | 4.530 | 1,561,683 | -0.24(-5.03%) |
Nov 11, 2019 | 4.770 | 4.880 | 4.730 | 4.770 | 2,219,357 | -0.01(-0.21%) |
Nov 08, 2019 | 4.390 | 5.420 | 4.280 | 4.780 | 9,030,900 | +1.13(+30.96%) |
Nov 07, 2019 | 3.690 | 3.710 | 3.610 | 3.650 | 1,023,026 | -0.01(-0.27%) |
Nov 06, 2019 | 3.600 | 3.700 | 3.590 | 3.660 | 947,890 | +0.04(+1.10%) |
Nov 05, 2019 | 3.580 | 3.670 | 3.570 | 3.620 | 1,050,767 | +0.04(+1.12%) |
Nov 04, 2019 | 3.510 | 3.610 | 3.450 | 3.580 | 1,504,585 | +0.13(+3.77%) |