Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.290 | 3.328 | 2.660 | 2.660 | 18,606 | -0.70(-20.90%) |
Jan 30, 2020 | 3.325 | 3.363 | 3.325 | 3.363 | 1,281 | -0.08(-2.21%) |
Jan 29, 2020 | 3.439 | 3.439 | 3.439 | 3.439 | 499 | +0.15(+4.54%) |
Jan 28, 2020 | 3.396 | 3.401 | 3.254 | 3.290 | 5,744 | -0.26(-7.25%) |
Jan 27, 2020 | 3.561 | 3.721 | 3.432 | 3.547 | 10,375 | -0.14(-3.85%) |
Jan 24, 2020 | 3.857 | 3.866 | 3.689 | 3.689 | 8,119 | -0.18(-4.59%) |
Jan 23, 2020 | 3.857 | 3.866 | 3.857 | 3.866 | 1,640 | +0.01(+0.23%) |
Jan 22, 2020 | 3.990 | 3.990 | 3.769 | 3.857 | 8,948 | +0.10(+2.59%) |
Jan 21, 2020 | 4.744 | 4.744 | 3.627 | 3.760 | 44,314 | -0.98(-20.75%) |
Jan 17, 2020 | 4.867 | 4.867 | 4.744 | 4.744 | 1,804 | +0.04(+0.75%) |
Jan 16, 2020 | 4.789 | 4.796 | 4.709 | 4.709 | 1,336 | +0.00(+0.00%) |
Jan 15, 2020 | 4.930 | 4.957 | 4.709 | 4.709 | 2,403 | -0.09(-1.98%) |
Jan 14, 2020 | 5.010 | 5.179 | 4.700 | 4.804 | 1,322 | +0.09(+2.02%) |
Jan 13, 2020 | 4.824 | 4.846 | 4.617 | 4.709 | 4,216 | +0.12(+2.51%) |
Jan 10, 2020 | 4.726 | 4.948 | 4.593 | 4.593 | 7,217 | -0.18(-3.72%) |
Jan 09, 2020 | 4.874 | 5.003 | 4.664 | 4.771 | 4,092 | +0.10(+2.16%) |
Jan 08, 2020 | 4.656 | 4.739 | 4.656 | 4.670 | 3,008 | -0.00(-0.07%) |
Jan 07, 2020 | 4.691 | 4.780 | 4.673 | 4.673 | 2,604 | +0.09(+1.93%) |
Jan 06, 2020 | 4.806 | 5.010 | 4.585 | 4.585 | 8,291 | -0.38(-7.68%) |
Jan 03, 2020 | 4.735 | 5.036 | 4.709 | 4.966 | 11,502 | +0.28(+6.06%) |
Jan 02, 2020 | 4.523 | 4.779 | 4.523 | 4.682 | 4,792 | +0.02(+0.38%) |
Dec 31, 2019 | 4.691 | 4.758 | 4.487 | 4.664 | 30,447 | +0.02(+0.48%) |
Dec 30, 2019 | 4.647 | 5.196 | 4.611 | 4.642 | 21,152 | +0.03(+0.67%) |
Dec 27, 2019 | 4.762 | 4.944 | 4.350 | 4.611 | 12,291 | +0.01(+0.19%) |
Dec 26, 2019 | 4.700 | 4.859 | 4.442 | 4.602 | 17,903 | -0.13(-2.81%) |
Dec 24, 2019 | 4.780 | 4.780 | 4.616 | 4.735 | 902 | +0.23(+5.12%) |
Dec 23, 2019 | 4.549 | 4.629 | 4.407 | 4.505 | 18,059 | +0.00(+0.10%) |
Dec 20, 2019 | 4.425 | 4.576 | 4.226 | 4.500 | 10,036 | +0.12(+2.73%) |
Dec 19, 2019 | 4.452 | 4.505 | 4.274 | 4.381 | 33,483 | -0.29(-6.26%) |
Dec 18, 2019 | 4.957 | 5.055 | 4.624 | 4.673 | 10,358 | -0.33(-6.51%) |
Dec 17, 2019 | 4.975 | 4.999 | 4.975 | 4.999 | 1,358 | -0.05(-0.93%) |
Dec 16, 2019 | 5.152 | 5.165 | 5.003 | 5.046 | 3,051 | +0.07(+1.34%) |
Dec 13, 2019 | 5.074 | 5.188 | 4.966 | 4.979 | 5,412 | +0.09(+1.91%) |
Dec 12, 2019 | 5.029 | 5.029 | 4.886 | 4.886 | 5,239 | -0.26(-5.00%) |
Dec 11, 2019 | 5.578 | 5.578 | 5.037 | 5.143 | 19,378 | -0.56(-9.80%) |
Dec 10, 2019 | 6.145 | 6.145 | 5.684 | 5.702 | 17,525 | -0.45(-7.35%) |
Dec 09, 2019 | 6.048 | 6.190 | 6.030 | 6.154 | 2,589 | +0.10(+1.69%) |
Dec 06, 2019 | 6.216 | 6.600 | 5.986 | 6.052 | 18,155 | -0.45(-6.92%) |
Dec 05, 2019 | 6.371 | 6.745 | 6.217 | 6.502 | 3,843 | -0.15(-2.24%) |
Dec 04, 2019 | 6.801 | 6.801 | 6.207 | 6.651 | 24,905 | -0.13(-1.96%) |
Dec 03, 2019 | 6.207 | 7.168 | 6.097 | 6.784 | 76,325 | +0.59(+9.60%) |
Dec 02, 2019 | 6.473 | 6.606 | 6.056 | 6.190 | 40,063 | -0.07(-1.13%) |
Nov 29, 2019 | 6.562 | 6.598 | 6.128 | 6.261 | 4,849 | -0.31(-4.72%) |
Nov 27, 2019 | 6.473 | 6.677 | 6.305 | 6.571 | 14,208 | -0.08(-1.20%) |
Nov 26, 2019 | 6.739 | 6.739 | 6.207 | 6.651 | 7,800 | -0.09(-1.32%) |
Nov 25, 2019 | 6.553 | 6.739 | 5.883 | 6.739 | 35,135 | +0.45(+7.19%) |
Nov 22, 2019 | 6.642 | 6.651 | 6.243 | 6.287 | 15,111 | -0.31(-4.70%) |
Nov 21, 2019 | 6.527 | 6.740 | 6.431 | 6.598 | 26,789 | -0.05(-0.80%) |
Nov 20, 2019 | 6.739 | 6.819 | 6.456 | 6.651 | 46,102 | -0.18(-2.60%) |
Nov 19, 2019 | 6.686 | 6.881 | 6.654 | 6.828 | 18,537 | +0.17(+2.53%) |
Nov 18, 2019 | 6.713 | 6.917 | 6.402 | 6.660 | 42,651 | -0.08(-1.18%) |
Nov 15, 2019 | 6.828 | 6.881 | 6.429 | 6.739 | 17,930 | +0.01(+0.13%) |
Nov 14, 2019 | 6.855 | 6.917 | 6.727 | 6.731 | 8,315 | -0.19(-2.69%) |
Nov 13, 2019 | 6.660 | 6.997 | 6.660 | 6.917 | 10,866 | -0.15(-2.13%) |
Nov 12, 2019 | 7.094 | 7.121 | 6.660 | 7.068 | 33,018 | -0.03(-0.37%) |
Nov 11, 2019 | 7.094 | 7.192 | 6.864 | 7.094 | 17,552 | -0.17(-2.32%) |
Nov 08, 2019 | 6.899 | 7.263 | 6.651 | 7.263 | 39,694 | +0.35(+5.00%) |
Nov 07, 2019 | 7.192 | 7.322 | 6.456 | 6.917 | 189,323 | -0.35(-4.88%) |
Nov 06, 2019 | 6.775 | 7.271 | 6.309 | 7.271 | 25,344 | +0.91(+14.37%) |
Nov 05, 2019 | 6.979 | 6.979 | 6.314 | 6.358 | 10,999 | -0.31(-4.65%) |
Nov 04, 2019 | 6.899 | 7.068 | 6.660 | 6.668 | 19,044 | -0.20(-2.97%) |