Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.320 | 4.440 | 4.040 | 4.280 | 319,600 | -0.08(-1.83%) |
Jan 30, 2020 | 4.400 | 4.480 | 4.240 | 4.360 | 156,550 | -0.08(-1.80%) |
Jan 29, 2020 | 4.560 | 4.640 | 4.400 | 4.440 | 161,365 | -0.04(-0.89%) |
Jan 28, 2020 | 4.360 | 4.560 | 4.280 | 4.480 | 188,960 | +0.12(+2.75%) |
Jan 27, 2020 | 4.240 | 4.560 | 4.040 | 4.360 | 242,670 | -0.12(-2.68%) |
Jan 24, 2020 | 4.720 | 4.880 | 4.440 | 4.480 | 311,900 | -0.20(-4.27%) |
Jan 23, 2020 | 5.000 | 5.040 | 4.680 | 4.680 | 283,483 | -0.28(-5.65%) |
Jan 22, 2020 | 5.240 | 5.320 | 4.920 | 4.960 | 284,463 | -0.24(-4.62%) |
Jan 21, 2020 | 5.000 | 5.400 | 4.920 | 5.200 | 617,551 | +0.24(+4.84%) |
Jan 17, 2020 | 5.080 | 5.080 | 4.760 | 4.960 | 621,450 | +0.12(+2.48%) |
Jan 16, 2020 | 4.600 | 4.880 | 4.560 | 4.840 | 308,701 | +0.28(+6.14%) |
Jan 15, 2020 | 4.720 | 4.744 | 4.480 | 4.560 | 263,578 | -0.08(-1.72%) |
Jan 14, 2020 | 4.640 | 4.760 | 4.400 | 4.640 | 448,648 | +0.00(+0.00%) |
Jan 13, 2020 | 5.000 | 5.080 | 4.520 | 4.640 | 689,505 | +0.20(+4.50%) |
Jan 10, 2020 | 4.280 | 4.560 | 4.280 | 4.440 | 407,975 | +0.16(+3.74%) |
Jan 09, 2020 | 4.320 | 4.560 | 4.240 | 4.280 | 444,077 | -0.04(-0.93%) |
Jan 08, 2020 | 4.640 | 4.640 | 4.160 | 4.320 | 583,929 | -0.28(-6.09%) |
Jan 07, 2020 | 4.440 | 4.760 | 4.320 | 4.600 | 744,177 | +0.28(+6.48%) |
Jan 06, 2020 | 4.480 | 4.520 | 4.040 | 4.320 | 761,268 | -0.12(-2.70%) |
Jan 03, 2020 | 4.600 | 4.720 | 4.440 | 4.440 | 450,275 | -0.32(-6.72%) |
Jan 02, 2020 | 5.200 | 5.240 | 4.680 | 4.760 | 488,712 | -0.24(-4.80%) |
Dec 31, 2019 | 5.120 | 5.340 | 4.920 | 5.000 | 463,325 | -0.12(-2.34%) |
Dec 30, 2019 | 5.680 | 5.760 | 4.920 | 5.120 | 740,288 | -0.44(-7.91%) |
Dec 27, 2019 | 5.840 | 6.760 | 5.520 | 5.560 | 2,439,200 | +0.16(+2.96%) |
Dec 26, 2019 | 5.000 | 5.520 | 4.600 | 5.400 | 1,250,255 | +1.00(+22.73%) |
Dec 24, 2019 | 4.400 | 4.560 | 4.360 | 4.400 | 365,150 | +0.00(+0.00%) |
Dec 23, 2019 | 4.400 | 4.560 | 4.240 | 4.400 | 483,436 | -0.08(-1.79%) |
Dec 20, 2019 | 4.640 | 4.760 | 4.320 | 4.480 | 1,158,050 | -0.16(-3.45%) |
Dec 19, 2019 | 4.880 | 4.920 | 4.440 | 4.640 | 896,239 | -0.24(-4.92%) |
Dec 18, 2019 | 5.280 | 5.280 | 4.800 | 4.880 | 541,188 | -0.24(-4.69%) |
Dec 17, 2019 | 5.680 | 6.000 | 5.040 | 5.120 | 1,163,855 | -0.48(-8.57%) |
Dec 16, 2019 | 5.640 | 5.840 | 4.920 | 5.600 | 2,169,987 | +0.84(+17.65%) |
Dec 13, 2019 | 4.600 | 4.880 | 4.200 | 4.760 | 1,080,325 | -0.16(-3.25%) |
Dec 12, 2019 | 4.120 | 5.280 | 3.920 | 4.920 | 5,070,384 | +1.76(+55.70%) |
Dec 11, 2019 | 3.200 | 3.280 | 3.080 | 3.160 | 455,757 | +0.08(+2.60%) |
Dec 10, 2019 | 2.920 | 3.200 | 2.840 | 3.080 | 547,429 | +0.24(+8.45%) |
Dec 09, 2019 | 2.840 | 2.880 | 2.720 | 2.840 | 170,866 | -0.01(-0.39%) |
Dec 06, 2019 | 2.815 | 2.940 | 2.805 | 2.851 | 245,950 | +0.04(+1.29%) |
Dec 05, 2019 | 2.920 | 3.016 | 2.760 | 2.815 | 478,681 | -0.11(-3.60%) |
Dec 04, 2019 | 3.040 | 3.120 | 2.800 | 2.920 | 466,415 | -0.05(-1.54%) |
Dec 03, 2019 | 2.942 | 3.110 | 2.900 | 2.966 | 342,430 | -0.03(-1.15%) |
Dec 02, 2019 | 3.040 | 3.080 | 2.960 | 3.000 | 354,866 | -0.04(-1.32%) |
Nov 29, 2019 | 3.140 | 3.198 | 3.000 | 3.040 | 117,250 | -0.10(-3.17%) |
Nov 27, 2019 | 3.040 | 3.240 | 3.004 | 3.140 | 350,150 | +0.05(+1.50%) |
Nov 26, 2019 | 3.120 | 3.183 | 2.880 | 3.093 | 998,695 | +0.03(+1.10%) |
Nov 25, 2019 | 2.941 | 3.127 | 2.920 | 3.060 | 556,953 | +0.11(+3.74%) |
Nov 22, 2019 | 3.060 | 3.060 | 2.880 | 2.949 | 474,400 | -0.03(-0.93%) |
Nov 21, 2019 | 3.076 | 3.187 | 2.977 | 2.977 | 541,266 | -0.06(-2.08%) |
Nov 20, 2019 | 3.160 | 3.280 | 3.000 | 3.040 | 260,458 | -0.16(-5.00%) |
Nov 19, 2019 | 3.320 | 3.680 | 3.120 | 3.200 | 330,679 | -0.13(-3.96%) |
Nov 18, 2019 | 2.920 | 3.410 | 2.920 | 3.332 | 334,801 | +0.26(+8.45%) |
Nov 15, 2019 | 3.104 | 3.240 | 2.928 | 3.072 | 305,000 | -0.00(-0.04%) |
Nov 14, 2019 | 3.218 | 3.332 | 3.040 | 3.074 | 282,834 | -0.16(-5.03%) |
Nov 13, 2019 | 3.040 | 3.360 | 2.909 | 3.236 | 475,000 | +0.33(+11.25%) |
Nov 12, 2019 | 2.960 | 3.036 | 2.804 | 2.909 | 345,867 | +0.04(+1.28%) |
Nov 11, 2019 | 2.840 | 3.000 | 2.808 | 2.872 | 332,052 | -0.03(-1.12%) |
Nov 08, 2019 | 3.000 | 3.114 | 2.814 | 2.905 | 357,950 | -0.11(-3.69%) |
Nov 07, 2019 | 3.196 | 3.360 | 2.920 | 3.016 | 447,697 | +0.10(+3.29%) |
Nov 06, 2019 | 3.320 | 3.400 | 2.920 | 2.920 | 660,138 | -0.40(-11.96%) |
Nov 05, 2019 | 3.223 | 3.340 | 3.200 | 3.317 | 514,579 | +0.09(+2.89%) |
Nov 04, 2019 | 3.382 | 3.400 | 3.040 | 3.224 | 3,626,209 | -0.14(-4.06%) |