Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.930 | 5.000 | 4.820 | 4.920 | 356,500 | +0.02(+0.41%) |
Jan 30, 2020 | 4.740 | 5.050 | 4.730 | 4.900 | 1,121,413 | +0.20(+4.26%) |
Jan 29, 2020 | 4.450 | 4.770 | 4.230 | 4.700 | 485,741 | +0.41(+9.56%) |
Jan 28, 2020 | 4.120 | 4.299 | 4.080 | 4.290 | 250,421 | +0.22(+5.41%) |
Jan 27, 2020 | 4.400 | 4.400 | 4.050 | 4.070 | 441,049 | -0.38(-8.54%) |
Jan 24, 2020 | 4.300 | 4.500 | 4.250 | 4.450 | 391,100 | +0.12(+2.77%) |
Jan 23, 2020 | 5.070 | 5.090 | 4.190 | 4.330 | 1,066,295 | -0.70(-13.92%) |
Jan 22, 2020 | 4.800 | 5.100 | 4.790 | 5.030 | 818,362 | +0.27(+5.67%) |
Jan 21, 2020 | 4.700 | 4.890 | 4.680 | 4.760 | 823,977 | +0.20(+4.39%) |
Jan 17, 2020 | 4.300 | 4.690 | 4.290 | 4.560 | 765,300 | +0.28(+6.54%) |
Jan 16, 2020 | 3.940 | 4.280 | 3.920 | 4.280 | 400,562 | +0.36(+9.18%) |
Jan 15, 2020 | 3.850 | 3.970 | 3.840 | 3.920 | 199,595 | +0.09(+2.35%) |
Jan 14, 2020 | 3.960 | 3.960 | 3.710 | 3.830 | 292,418 | -0.06(-1.54%) |
Jan 13, 2020 | 3.590 | 3.970 | 3.530 | 3.890 | 671,141 | +0.36(+10.20%) |
Jan 10, 2020 | 3.350 | 3.570 | 3.350 | 3.530 | 393,000 | +0.22(+6.65%) |
Jan 09, 2020 | 3.370 | 3.460 | 3.310 | 3.310 | 157,575 | -0.07(-2.07%) |
Jan 08, 2020 | 3.480 | 3.480 | 3.350 | 3.380 | 127,740 | -0.09(-2.59%) |
Jan 07, 2020 | 3.330 | 3.480 | 3.310 | 3.470 | 165,440 | +0.11(+3.27%) |
Jan 06, 2020 | 3.280 | 3.380 | 3.280 | 3.360 | 130,835 | +0.08(+2.44%) |
Jan 03, 2020 | 3.280 | 3.390 | 3.280 | 3.280 | 113,900 | -0.04(-1.20%) |
Jan 02, 2020 | 3.400 | 3.400 | 3.260 | 3.320 | 150,365 | -0.03(-0.90%) |
Dec 31, 2019 | 3.500 | 3.500 | 3.305 | 3.350 | 305,300 | -0.13(-3.74%) |
Dec 30, 2019 | 3.470 | 3.510 | 3.410 | 3.480 | 252,069 | +0.01(+0.29%) |
Dec 27, 2019 | 3.340 | 3.500 | 3.310 | 3.470 | 358,900 | +0.13(+3.89%) |
Dec 26, 2019 | 3.200 | 3.400 | 3.188 | 3.340 | 227,371 | +0.16(+5.03%) |
Dec 24, 2019 | 3.150 | 3.200 | 3.134 | 3.180 | 70,100 | +0.02(+0.63%) |
Dec 23, 2019 | 3.250 | 3.280 | 2.980 | 3.160 | 425,915 | -0.12(-3.66%) |
Dec 20, 2019 | 3.320 | 3.370 | 3.250 | 3.280 | 154,200 | -0.03(-0.91%) |
Dec 19, 2019 | 3.350 | 3.400 | 3.300 | 3.310 | 138,990 | -0.05(-1.49%) |
Dec 18, 2019 | 3.400 | 3.437 | 3.350 | 3.360 | 73,084 | -0.02(-0.59%) |
Dec 17, 2019 | 3.430 | 3.480 | 3.310 | 3.380 | 118,666 | -0.08(-2.31%) |
Dec 16, 2019 | 3.490 | 3.510 | 3.430 | 3.460 | 202,620 | +0.01(+0.29%) |
Dec 13, 2019 | 3.480 | 3.490 | 3.360 | 3.450 | 173,700 | -0.03(-0.86%) |
Dec 12, 2019 | 3.350 | 3.540 | 3.346 | 3.480 | 171,431 | +0.12(+3.57%) |
Dec 11, 2019 | 3.410 | 3.490 | 3.250 | 3.360 | 217,121 | -0.07(-2.04%) |
Dec 10, 2019 | 3.550 | 3.646 | 3.390 | 3.430 | 357,096 | -0.11(-3.11%) |
Dec 09, 2019 | 3.400 | 3.570 | 3.400 | 3.540 | 452,241 | +0.16(+4.73%) |
Dec 06, 2019 | 3.180 | 3.450 | 3.180 | 3.380 | 674,300 | +0.24(+7.64%) |
Dec 05, 2019 | 3.030 | 3.180 | 3.010 | 3.140 | 214,874 | +0.12(+3.97%) |
Dec 04, 2019 | 2.960 | 3.080 | 2.930 | 3.020 | 226,168 | +0.08(+2.72%) |
Dec 03, 2019 | 2.900 | 2.970 | 2.880 | 2.940 | 263,114 | +0.04(+1.38%) |
Dec 02, 2019 | 2.930 | 2.960 | 2.820 | 2.900 | 348,779 | -0.03(-1.02%) |
Nov 29, 2019 | 2.920 | 2.973 | 2.890 | 2.930 | 61,300 | +0.01(+0.34%) |
Nov 27, 2019 | 3.000 | 3.000 | 2.870 | 2.920 | 268,400 | -0.05(-1.68%) |
Nov 26, 2019 | 2.980 | 3.000 | 2.940 | 2.970 | 177,947 | +0.04(+1.37%) |
Nov 25, 2019 | 2.960 | 3.000 | 2.930 | 2.930 | 273,081 | +0.00(+0.00%) |
Nov 22, 2019 | 2.920 | 2.980 | 2.880 | 2.930 | 212,400 | +0.01(+0.34%) |
Nov 21, 2019 | 2.950 | 3.010 | 2.880 | 2.920 | 366,421 | -0.01(-0.34%) |
Nov 20, 2019 | 3.100 | 3.240 | 2.660 | 2.930 | 830,725 | -0.16(-5.18%) |
Nov 19, 2019 | 3.790 | 3.790 | 3.070 | 3.090 | 1,639,542 | -0.70(-18.47%) |
Nov 18, 2019 | 3.440 | 3.840 | 3.430 | 3.790 | 1,528,051 | +0.42(+12.46%) |
Nov 15, 2019 | 3.250 | 3.400 | 3.180 | 3.370 | 667,000 | +0.17(+5.31%) |
Nov 14, 2019 | 2.990 | 3.360 | 2.970 | 3.200 | 847,711 | +0.24(+8.11%) |
Nov 13, 2019 | 2.960 | 2.980 | 2.910 | 2.960 | 195,771 | +0.03(+1.02%) |
Nov 12, 2019 | 3.000 | 3.030 | 2.910 | 2.930 | 295,315 | -0.07(-2.33%) |
Nov 11, 2019 | 2.950 | 3.110 | 2.930 | 3.000 | 584,901 | +0.08(+2.56%) |
Nov 08, 2019 | 2.840 | 2.960 | 2.770 | 2.925 | 418,500 | +0.12(+4.46%) |
Nov 07, 2019 | 2.740 | 2.900 | 2.730 | 2.800 | 361,979 | +0.03(+1.08%) |
Nov 06, 2019 | 3.330 | 3.420 | 2.620 | 2.770 | 3,255,581 | -0.01(-0.36%) |
Nov 05, 2019 | 2.820 | 2.820 | 2.750 | 2.780 | 66,769 | -0.04(-1.42%) |
Nov 04, 2019 | 2.850 | 2.900 | 2.790 | 2.820 | 125,772 | +0.00(+0.00%) |