Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.370 | 4.420 | 4.310 | 4.360 | 303,700 | -0.03(-0.68%) |
Jan 30, 2020 | 4.330 | 4.420 | 4.220 | 4.390 | 313,491 | +0.00(+0.00%) |
Jan 29, 2020 | 4.430 | 4.470 | 4.380 | 4.390 | 179,567 | -0.03(-0.68%) |
Jan 28, 2020 | 4.340 | 4.450 | 4.307 | 4.420 | 287,032 | +0.12(+2.79%) |
Jan 27, 2020 | 4.420 | 4.470 | 4.270 | 4.300 | 491,857 | -0.22(-4.87%) |
Jan 24, 2020 | 4.700 | 4.860 | 4.450 | 4.520 | 936,900 | -0.17(-3.62%) |
Jan 23, 2020 | 4.890 | 4.890 | 4.625 | 4.690 | 438,002 | -0.10(-2.09%) |
Jan 22, 2020 | 5.110 | 5.130 | 4.710 | 4.790 | 649,218 | -0.29(-5.71%) |
Jan 21, 2020 | 4.630 | 5.230 | 4.620 | 5.080 | 1,807,738 | +0.45(+9.72%) |
Jan 17, 2020 | 4.640 | 4.770 | 4.610 | 4.630 | 810,000 | +0.03(+0.65%) |
Jan 16, 2020 | 4.550 | 4.650 | 4.480 | 4.600 | 426,901 | +0.07(+1.55%) |
Jan 15, 2020 | 4.450 | 4.575 | 4.430 | 4.530 | 357,534 | +0.07(+1.57%) |
Jan 14, 2020 | 4.400 | 4.630 | 4.380 | 4.460 | 549,655 | +0.02(+0.45%) |
Jan 13, 2020 | 4.440 | 4.480 | 4.333 | 4.440 | 246,771 | +0.01(+0.23%) |
Jan 10, 2020 | 4.430 | 4.510 | 4.370 | 4.430 | 307,800 | +0.02(+0.45%) |
Jan 09, 2020 | 4.450 | 4.480 | 4.300 | 4.410 | 257,005 | +0.00(+0.00%) |
Jan 08, 2020 | 4.460 | 4.570 | 4.260 | 4.410 | 406,397 | -0.09(-2.00%) |
Jan 07, 2020 | 4.500 | 4.550 | 4.370 | 4.500 | 611,767 | -0.02(-0.44%) |
Jan 06, 2020 | 4.290 | 4.730 | 4.220 | 4.520 | 1,079,343 | +0.17(+3.91%) |
Jan 03, 2020 | 4.040 | 4.620 | 3.960 | 4.350 | 1,515,700 | +0.40(+10.13%) |
Jan 02, 2020 | 3.990 | 4.010 | 3.880 | 3.950 | 517,479 | +0.00(+0.00%) |
Dec 31, 2019 | 3.860 | 3.982 | 3.830 | 3.950 | 565,900 | +0.00(+0.00%) |
Dec 30, 2019 | 4.160 | 4.230 | 3.860 | 3.950 | 942,596 | -0.24(-5.73%) |
Dec 27, 2019 | 4.600 | 4.600 | 4.145 | 4.190 | 659,900 | -0.38(-8.32%) |
Dec 26, 2019 | 4.730 | 4.845 | 4.380 | 4.570 | 633,881 | -0.16(-3.38%) |
Dec 24, 2019 | 4.290 | 4.730 | 4.220 | 4.730 | 650,800 | +0.46(+10.77%) |
Dec 23, 2019 | 4.000 | 4.410 | 3.980 | 4.270 | 772,191 | +0.25(+6.22%) |
Dec 20, 2019 | 3.930 | 4.070 | 3.840 | 4.020 | 1,795,400 | +0.10(+2.55%) |
Dec 19, 2019 | 3.940 | 3.980 | 3.840 | 3.920 | 441,401 | -0.02(-0.51%) |
Dec 18, 2019 | 3.940 | 4.020 | 3.690 | 3.940 | 632,888 | +0.02(+0.51%) |
Dec 17, 2019 | 4.060 | 4.060 | 3.870 | 3.920 | 389,921 | -0.14(-3.45%) |
Dec 16, 2019 | 4.100 | 4.140 | 4.005 | 4.060 | 378,886 | +0.00(+0.00%) |
Dec 13, 2019 | 4.080 | 4.170 | 3.970 | 4.060 | 319,100 | +0.01(+0.25%) |
Dec 12, 2019 | 3.980 | 4.170 | 3.980 | 4.050 | 313,362 | +0.06(+1.50%) |
Dec 11, 2019 | 4.080 | 4.120 | 3.830 | 3.990 | 487,020 | -0.10(-2.44%) |
Dec 10, 2019 | 4.010 | 4.160 | 3.950 | 4.090 | 354,115 | +0.05(+1.24%) |
Dec 09, 2019 | 4.350 | 4.420 | 4.020 | 4.040 | 608,777 | -0.33(-7.55%) |
Dec 06, 2019 | 4.220 | 4.500 | 4.150 | 4.370 | 2,221,300 | +0.19(+4.55%) |
Dec 05, 2019 | 4.080 | 4.410 | 4.020 | 4.180 | 783,532 | +0.10(+2.45%) |
Dec 04, 2019 | 3.990 | 4.230 | 3.860 | 4.080 | 635,109 | +0.08(+2.00%) |
Dec 03, 2019 | 3.880 | 4.100 | 3.760 | 4.000 | 479,065 | +0.02(+0.50%) |
Dec 02, 2019 | 3.950 | 4.050 | 3.620 | 3.980 | 941,132 | -0.01(-0.25%) |
Nov 29, 2019 | 3.520 | 4.120 | 3.510 | 3.990 | 1,132,800 | +0.44(+12.39%) |
Nov 27, 2019 | 3.200 | 3.566 | 3.150 | 3.550 | 608,900 | +0.38(+11.99%) |
Nov 26, 2019 | 3.190 | 3.257 | 3.140 | 3.170 | 372,511 | -0.01(-0.31%) |
Nov 25, 2019 | 3.250 | 3.320 | 2.970 | 3.180 | 756,961 | +0.01(+0.32%) |
Nov 22, 2019 | 2.920 | 3.240 | 2.920 | 3.170 | 515,600 | +0.22(+7.46%) |
Nov 21, 2019 | 2.810 | 2.970 | 2.770 | 2.950 | 408,825 | +0.14(+4.80%) |
Nov 20, 2019 | 2.810 | 2.920 | 2.780 | 2.815 | 394,951 | +0.02(+0.54%) |
Nov 19, 2019 | 2.710 | 2.930 | 2.710 | 2.800 | 487,764 | +0.06(+2.19%) |
Nov 18, 2019 | 2.720 | 2.795 | 2.660 | 2.740 | 308,958 | -0.06(-2.14%) |
Nov 15, 2019 | 2.660 | 2.840 | 2.530 | 2.800 | 700,600 | +0.13(+4.87%) |
Nov 14, 2019 | 2.800 | 2.930 | 2.670 | 2.670 | 561,600 | -0.10(-3.61%) |
Nov 13, 2019 | 2.610 | 2.800 | 2.560 | 2.770 | 457,842 | +0.20(+7.78%) |
Nov 12, 2019 | 2.810 | 2.870 | 2.460 | 2.570 | 1,313,129 | -0.36(-12.29%) |
Nov 11, 2019 | 3.300 | 3.330 | 2.750 | 2.930 | 976,810 | -0.39(-11.75%) |
Nov 08, 2019 | 3.370 | 3.430 | 3.260 | 3.320 | 246,200 | +0.03(+0.91%) |
Nov 07, 2019 | 3.440 | 3.480 | 3.210 | 3.290 | 353,150 | -0.13(-3.80%) |
Nov 06, 2019 | 3.390 | 3.480 | 3.320 | 3.420 | 144,195 | +0.03(+0.88%) |
Nov 05, 2019 | 3.460 | 3.480 | 3.330 | 3.390 | 192,164 | -0.07(-2.02%) |
Nov 04, 2019 | 3.450 | 3.550 | 3.370 | 3.460 | 241,777 | +0.04(+1.17%) |