Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.275 | 4.661 | 4.275 | 4.661 | 5,967 | +0.02(+0.41%) |
Jan 30, 2020 | 4.537 | 4.661 | 4.158 | 4.642 | 4,236 | -0.02(-0.41%) |
Jan 29, 2020 | 4.569 | 4.671 | 4.569 | 4.661 | 1,593 | -0.01(-0.20%) |
Jan 28, 2020 | 4.671 | 4.671 | 4.671 | 640 | +0.00(+0.00%) | |
Jan 27, 2020 | 4.683 | 4.910 | 4.577 | 4.671 | 4,908 | +0.11(+2.30%) |
Jan 24, 2020 | 4.642 | 5.063 | 4.528 | 4.566 | 16,436 | +0.06(+1.27%) |
Jan 23, 2020 | 4.298 | 4.537 | 4.298 | 4.509 | 7,066 | -0.01(-0.32%) |
Jan 22, 2020 | 4.556 | 4.585 | 4.165 | 4.523 | 4,267 | -0.09(-1.96%) |
Jan 21, 2020 | 4.738 | 4.738 | 4.614 | 4.614 | 16,196 | -0.16(-3.34%) |
Jan 17, 2020 | 4.642 | 4.836 | 4.470 | 4.773 | 13,295 | +0.18(+3.89%) |
Jan 16, 2020 | 4.595 | 4.595 | 4.595 | 4.595 | 410 | +0.10(+2.12%) |
Jan 15, 2020 | 4.537 | 4.604 | 4.418 | 4.499 | 14,641 | -0.05(-1.05%) |
Jan 14, 2020 | 4.499 | 4.612 | 4.489 | 4.547 | 8,935 | +0.06(+1.27%) |
Jan 13, 2020 | 4.509 | 4.719 | 4.489 | 4.489 | 11,083 | -0.09(-1.88%) |
Jan 10, 2020 | 4.585 | 4.766 | 4.509 | 4.575 | 15,284 | -0.10(-2.04%) |
Jan 09, 2020 | 4.690 | 4.910 | 4.633 | 4.671 | 29,686 | +0.08(+1.66%) |
Jan 08, 2020 | 6.257 | 6.352 | 4.489 | 4.595 | 167,171 | -0.95(-17.07%) |
Jan 07, 2020 | 4.489 | 6.209 | 4.298 | 5.540 | 155,474 | +1.22(+28.32%) |
Jan 06, 2020 | 3.725 | 4.776 | 3.725 | 4.318 | 89,689 | +0.69(+18.95%) |
Jan 03, 2020 | 3.343 | 3.916 | 3.152 | 3.630 | 43,205 | +0.67(+22.58%) |
Jan 02, 2020 | 3.029 | 3.047 | 2.885 | 2.961 | 1,668 | +0.08(+2.65%) |
Dec 31, 2019 | 3.056 | 3.152 | 2.866 | 2.885 | 5,119 | +0.02(+0.63%) |
Dec 30, 2019 | 3.154 | 3.439 | 2.867 | 2.867 | 6,449 | -0.38(-11.74%) |
Dec 27, 2019 | 3.057 | 3.295 | 3.057 | 3.248 | 1,863 | +0.29(+9.68%) |
Dec 26, 2019 | 3.209 | 3.210 | 2.961 | 2.961 | 1,768 | -0.10(-3.12%) |
Dec 24, 2019 | 3.046 | 3.198 | 3.009 | 3.057 | 219 | -0.10(-3.03%) |
Dec 23, 2019 | 2.961 | 3.248 | 2.961 | 3.152 | 2,826 | -0.00(-0.03%) |
Dec 20, 2019 | 3.152 | 3.295 | 3.057 | 3.153 | 2,606 | +0.10(+3.16%) |
Dec 19, 2019 | 3.152 | 3.248 | 2.866 | 3.057 | 2,101 | +0.02(+0.63%) |
Dec 18, 2019 | 3.057 | 3.247 | 3.038 | 3.038 | 1,608 | -0.31(-9.14%) |
Dec 17, 2019 | 3.343 | 3.360 | 3.343 | 3.343 | 917 | +0.10(+2.94%) |
Dec 16, 2019 | 3.057 | 3.248 | 3.057 | 3.248 | 2,596 | +0.29(+9.68%) |
Dec 13, 2019 | 3.343 | 3.445 | 2.961 | 2.961 | 1,884 | -0.32(-9.80%) |
Dec 12, 2019 | 3.283 | 3.283 | 3.283 | 3.283 | 55 | -0.17(-4.79%) |
Dec 11, 2019 | 3.343 | 3.534 | 3.343 | 3.448 | 954 | +0.14(+4.18%) |
Dec 10, 2019 | 3.248 | 3.615 | 3.152 | 3.310 | 2,188 | +0.11(+3.43%) |
Dec 09, 2019 | 3.403 | 3.403 | 3.200 | 3.200 | 7,393 | -0.06(-1.76%) |
Dec 06, 2019 | 3.229 | 3.439 | 3.229 | 3.257 | 1,444 | +0.03(+0.89%) |
Dec 05, 2019 | 3.248 | 3.310 | 3.229 | 3.229 | 679 | -0.03(-0.88%) |
Dec 04, 2019 | 3.343 | 3.396 | 3.229 | 3.257 | 2,105 | -0.14(-4.11%) |
Dec 03, 2019 | 3.252 | 3.397 | 3.248 | 3.397 | 245 | +0.06(+1.66%) |
Dec 02, 2019 | 3.229 | 3.343 | 3.229 | 3.341 | 1,722 | +0.12(+3.64%) |
Nov 29, 2019 | 3.229 | 3.624 | 3.224 | 3.224 | 219 | +0.01(+0.36%) |
Nov 27, 2019 | 3.152 | 3.310 | 3.152 | 3.212 | 806 | +0.04(+1.23%) |
Nov 26, 2019 | 3.343 | 3.506 | 3.152 | 3.173 | 6,962 | -0.17(-5.11%) |
Nov 25, 2019 | 3.343 | 3.510 | 3.152 | 3.344 | 2,526 | -0.19(-5.35%) |
Nov 22, 2019 | 3.722 | 3.722 | 3.343 | 3.533 | 533 | -0.05(-1.33%) |
Nov 21, 2019 | 3.534 | 3.821 | 3.439 | 3.581 | 2,115 | +0.14(+4.14%) |
Nov 20, 2019 | 3.534 | 4.012 | 3.439 | 3.439 | 2,454 | -0.10(-2.70%) |
Nov 19, 2019 | 3.534 | 3.916 | 3.439 | 3.534 | 2,721 | +0.10(+2.78%) |
Nov 18, 2019 | 3.534 | 3.534 | 3.248 | 3.439 | 411 | +0.00(+0.03%) |
Nov 15, 2019 | 3.102 | 3.439 | 3.102 | 3.438 | 4,166 | +0.14(+4.32%) |
Nov 14, 2019 | 3.379 | 3.439 | 3.248 | 3.295 | 530 | -0.09(-2.79%) |
Nov 13, 2019 | 3.341 | 3.439 | 3.256 | 3.390 | 467 | +0.05(+1.40%) |
Nov 12, 2019 | 2.875 | 3.464 | 2.875 | 3.343 | 651 | -0.05(-1.49%) |
Nov 11, 2019 | 3.343 | 3.529 | 3.343 | 3.394 | 1,162 | -0.05(-1.36%) |
Nov 08, 2019 | 3.499 | 3.674 | 3.440 | 3.441 | 240 | +0.00(+0.06%) |
Nov 07, 2019 | 3.537 | 3.781 | 3.439 | 3.439 | 215 | +0.00(+0.00%) |
Nov 06, 2019 | 3.248 | 3.781 | 3.248 | 3.439 | 1,113 | -0.23(-6.15%) |
Nov 05, 2019 | 3.343 | 3.821 | 3.343 | 3.664 | 694 | -0.06(-1.64%) |
Nov 04, 2019 | 4.012 | 4.012 | 2.962 | 3.725 | 5,384 | -0.38(-9.30%) |