Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.310 | 4.314 | 4.120 | 4.160 | 54,000 | -0.16(-3.70%) |
Jan 30, 2020 | 4.516 | 4.603 | 4.300 | 4.320 | 39,239 | -0.18(-4.00%) |
Jan 29, 2020 | 4.480 | 4.849 | 4.380 | 4.500 | 111,010 | +0.05(+1.12%) |
Jan 28, 2020 | 4.430 | 4.457 | 4.370 | 4.450 | 31,248 | +0.02(+0.45%) |
Jan 27, 2020 | 4.500 | 4.550 | 4.420 | 4.430 | 57,420 | -0.13(-2.85%) |
Jan 24, 2020 | 4.310 | 4.765 | 4.260 | 4.560 | 87,200 | +0.24(+5.56%) |
Jan 23, 2020 | 4.290 | 4.340 | 4.100 | 4.320 | 32,860 | +0.01(+0.23%) |
Jan 22, 2020 | 4.300 | 4.490 | 4.180 | 4.310 | 51,737 | +0.06(+1.41%) |
Jan 21, 2020 | 4.430 | 4.500 | 4.150 | 4.250 | 174,797 | -0.18(-4.06%) |
Jan 17, 2020 | 4.010 | 4.709 | 3.960 | 4.430 | 251,100 | +0.65(+17.20%) |
Jan 16, 2020 | 3.930 | 4.020 | 3.770 | 3.780 | 91,060 | -0.13(-3.32%) |
Jan 15, 2020 | 3.970 | 4.029 | 3.800 | 3.910 | 42,306 | -0.09(-2.25%) |
Jan 14, 2020 | 4.080 | 4.105 | 3.950 | 4.000 | 44,540 | -0.10(-2.44%) |
Jan 13, 2020 | 4.240 | 4.336 | 3.900 | 4.100 | 128,215 | -0.07(-1.68%) |
Jan 10, 2020 | 3.650 | 4.250 | 3.590 | 4.170 | 142,800 | +0.53(+14.56%) |
Jan 09, 2020 | 3.290 | 3.710 | 3.284 | 3.640 | 95,423 | +0.34(+10.30%) |
Jan 08, 2020 | 3.260 | 3.350 | 3.200 | 3.300 | 55,332 | +0.01(+0.30%) |
Jan 07, 2020 | 3.300 | 3.400 | 3.250 | 3.290 | 41,203 | -0.02(-0.60%) |
Jan 06, 2020 | 3.160 | 3.310 | 3.150 | 3.310 | 24,590 | +0.16(+5.08%) |
Jan 03, 2020 | 3.160 | 3.280 | 3.130 | 3.150 | 35,500 | -0.01(-0.32%) |
Jan 02, 2020 | 3.130 | 3.210 | 3.090 | 3.160 | 38,291 | +0.08(+2.60%) |
Dec 31, 2019 | 3.050 | 3.150 | 3.000 | 3.080 | 62,200 | +0.03(+0.98%) |
Dec 30, 2019 | 2.950 | 3.060 | 2.860 | 3.050 | 59,837 | +0.10(+3.39%) |
Dec 27, 2019 | 3.040 | 3.040 | 2.880 | 2.950 | 46,200 | -0.15(-4.84%) |
Dec 26, 2019 | 3.040 | 3.122 | 2.961 | 3.100 | 101,006 | +0.02(+0.65%) |
Dec 24, 2019 | 3.050 | 3.170 | 3.000 | 3.080 | 24,100 | -0.02(-0.48%) |
Dec 23, 2019 | 2.900 | 3.100 | 2.900 | 3.095 | 52,939 | +0.17(+5.63%) |
Dec 20, 2019 | 2.810 | 2.930 | 2.810 | 2.930 | 98,500 | +0.08(+2.81%) |
Dec 19, 2019 | 2.900 | 2.900 | 2.830 | 2.850 | 46,039 | -0.06(-2.06%) |
Dec 18, 2019 | 2.850 | 2.920 | 2.835 | 2.910 | 28,249 | +0.02(+0.69%) |
Dec 17, 2019 | 2.900 | 2.920 | 2.844 | 2.890 | 33,311 | +0.00(+0.00%) |
Dec 16, 2019 | 2.870 | 2.920 | 2.770 | 2.890 | 33,525 | +0.02(+0.70%) |
Dec 13, 2019 | 2.850 | 3.010 | 2.850 | 2.870 | 19,300 | -0.10(-3.37%) |
Dec 12, 2019 | 2.920 | 2.970 | 2.860 | 2.970 | 33,417 | +0.09(+3.13%) |
Dec 11, 2019 | 2.820 | 2.955 | 2.770 | 2.880 | 15,856 | +0.03(+1.05%) |
Dec 10, 2019 | 2.840 | 2.940 | 2.738 | 2.850 | 46,167 | +0.00(+0.00%) |
Dec 09, 2019 | 2.940 | 2.980 | 2.770 | 2.850 | 44,126 | -0.07(-2.40%) |
Dec 06, 2019 | 3.030 | 3.060 | 2.920 | 2.920 | 64,700 | -0.11(-3.63%) |
Dec 05, 2019 | 3.060 | 3.100 | 3.023 | 3.030 | 23,784 | -0.03(-0.98%) |
Dec 04, 2019 | 3.170 | 3.170 | 3.010 | 3.060 | 23,205 | -0.11(-3.47%) |
Dec 03, 2019 | 3.000 | 3.170 | 2.950 | 3.170 | 41,710 | +0.18(+6.02%) |
Dec 02, 2019 | 2.950 | 3.100 | 2.910 | 2.990 | 71,945 | -0.06(-1.97%) |
Nov 29, 2019 | 3.040 | 3.120 | 2.991 | 3.050 | 13,400 | +0.04(+1.33%) |
Nov 27, 2019 | 3.040 | 3.170 | 2.960 | 3.010 | 45,900 | -0.03(-0.99%) |
Nov 26, 2019 | 3.000 | 3.190 | 2.920 | 3.040 | 62,586 | +0.02(+0.66%) |
Nov 25, 2019 | 3.090 | 3.200 | 2.981 | 3.020 | 74,389 | -0.05(-1.63%) |
Nov 22, 2019 | 3.000 | 3.090 | 2.960 | 3.070 | 96,200 | +0.18(+6.23%) |
Nov 21, 2019 | 2.800 | 2.930 | 2.800 | 2.890 | 21,641 | -0.02(-0.69%) |
Nov 20, 2019 | 2.990 | 3.100 | 2.870 | 2.910 | 44,595 | -0.04(-1.36%) |
Nov 19, 2019 | 2.850 | 3.120 | 2.850 | 2.950 | 86,806 | +0.15(+5.36%) |
Nov 18, 2019 | 2.670 | 2.950 | 2.670 | 2.800 | 84,654 | +0.18(+6.87%) |
Nov 15, 2019 | 2.624 | 2.667 | 2.575 | 2.620 | 32,600 | -0.02(-0.76%) |
Nov 14, 2019 | 2.730 | 2.850 | 2.630 | 2.640 | 35,968 | -0.04(-1.49%) |
Nov 13, 2019 | 2.670 | 2.750 | 2.610 | 2.680 | 39,892 | +0.02(+0.75%) |
Nov 12, 2019 | 2.818 | 2.818 | 2.600 | 2.660 | 77,692 | -0.11(-3.97%) |
Nov 11, 2019 | 3.110 | 3.110 | 2.770 | 2.770 | 55,987 | -0.26(-8.58%) |
Nov 08, 2019 | 3.084 | 3.084 | 2.810 | 3.030 | 44,500 | -0.04(-1.30%) |
Nov 07, 2019 | 3.150 | 3.150 | 3.050 | 3.070 | 51,643 | -0.15(-4.66%) |
Nov 06, 2019 | 3.570 | 3.780 | 3.050 | 3.220 | 135,137 | -0.23(-6.80%) |
Nov 05, 2019 | 3.440 | 3.470 | 3.340 | 3.455 | 9,993 | +0.02(+0.44%) |
Nov 04, 2019 | 3.500 | 3.680 | 3.400 | 3.440 | 43,661 | +0.04(+1.18%) |