Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.659 | 3.746 | 3.543 | 3.572 | 113,116 | -0.07(-1.91%) |
Jan 30, 2020 | 3.578 | 3.746 | 3.572 | 3.642 | 95,288 | +0.04(+1.13%) |
Jan 29, 2020 | 3.549 | 3.706 | 3.543 | 3.601 | 105,908 | +0.06(+1.64%) |
Jan 28, 2020 | 3.497 | 3.549 | 3.494 | 3.543 | 27,754 | +0.06(+1.84%) |
Jan 27, 2020 | 3.380 | 3.537 | 3.375 | 3.479 | 73,427 | -0.03(-0.99%) |
Jan 24, 2020 | 3.543 | 3.543 | 3.386 | 3.514 | 91,078 | +0.01(+0.33%) |
Jan 23, 2020 | 3.549 | 3.566 | 3.444 | 3.502 | 64,469 | -0.06(-1.63%) |
Jan 22, 2020 | 3.549 | 3.810 | 3.504 | 3.560 | 106,536 | -0.03(-0.81%) |
Jan 21, 2020 | 3.793 | 3.850 | 3.531 | 3.589 | 164,808 | -0.19(-4.92%) |
Jan 17, 2020 | 3.781 | 3.891 | 3.775 | 3.775 | 102,270 | +0.01(+0.15%) |
Jan 16, 2020 | 3.665 | 3.833 | 3.665 | 3.769 | 161,822 | +0.13(+3.51%) |
Jan 15, 2020 | 3.514 | 3.671 | 3.502 | 3.642 | 101,123 | +0.11(+3.13%) |
Jan 14, 2020 | 3.578 | 3.630 | 3.531 | 3.531 | 97,392 | -0.10(-2.72%) |
Jan 13, 2020 | 3.688 | 3.688 | 3.491 | 3.630 | 194,802 | -0.06(-1.57%) |
Jan 10, 2020 | 3.833 | 3.851 | 3.630 | 3.688 | 143,247 | -0.17(-4.37%) |
Jan 09, 2020 | 3.851 | 3.955 | 3.810 | 3.857 | 178,123 | +0.02(+0.61%) |
Jan 08, 2020 | 3.659 | 3.857 | 3.653 | 3.833 | 153,114 | +0.18(+4.82%) |
Jan 07, 2020 | 3.589 | 3.659 | 3.537 | 3.657 | 92,096 | +0.07(+2.05%) |
Jan 06, 2020 | 3.572 | 3.630 | 3.502 | 3.584 | 153,219 | -0.02(-0.64%) |
Jan 03, 2020 | 3.589 | 3.653 | 3.549 | 3.607 | 124,135 | -0.02(-0.64%) |
Jan 02, 2020 | 3.595 | 3.653 | 3.491 | 3.630 | 135,115 | +0.05(+1.30%) |
Dec 31, 2019 | 3.578 | 3.642 | 3.508 | 3.584 | 130,506 | +0.01(+0.16%) |
Dec 30, 2019 | 3.671 | 3.671 | 3.369 | 3.578 | 327,560 | -0.10(-2.69%) |
Dec 27, 2019 | 3.903 | 3.926 | 3.549 | 3.677 | 318,690 | -0.23(-5.94%) |
Dec 26, 2019 | 3.822 | 3.996 | 3.816 | 3.909 | 137,215 | +0.12(+3.06%) |
Dec 24, 2019 | 3.857 | 3.938 | 3.746 | 3.793 | 99,515 | -0.07(-1.80%) |
Dec 23, 2019 | 3.996 | 4.054 | 3.746 | 3.862 | 321,183 | -0.20(-4.86%) |
Dec 20, 2019 | 3.961 | 4.060 | 3.810 | 4.060 | 301,817 | +0.08(+2.04%) |
Dec 19, 2019 | 3.839 | 4.162 | 3.758 | 3.979 | 388,662 | +0.19(+5.06%) |
Dec 18, 2019 | 4.182 | 4.182 | 3.677 | 3.787 | 659,268 | -0.45(-10.69%) |
Dec 17, 2019 | 4.461 | 4.542 | 4.211 | 4.240 | 438,571 | -0.23(-5.07%) |
Dec 16, 2019 | 5.547 | 5.547 | 3.842 | 4.466 | 2,026,868 | -1.05(-18.97%) |
Dec 13, 2019 | 5.378 | 5.750 | 5.373 | 5.512 | 363,971 | +0.16(+3.04%) |
Dec 12, 2019 | 5.187 | 5.512 | 5.120 | 5.349 | 354,286 | +0.24(+4.66%) |
Dec 11, 2019 | 5.100 | 5.261 | 5.030 | 5.111 | 468,324 | +0.06(+1.26%) |
Dec 10, 2019 | 4.746 | 5.140 | 4.711 | 5.047 | 456,523 | +0.21(+4.31%) |
Dec 09, 2019 | 4.601 | 4.984 | 4.549 | 4.839 | 625,830 | +0.27(+5.83%) |
Dec 06, 2019 | 4.532 | 4.723 | 4.462 | 4.572 | 289,906 | +0.04(+0.90%) |
Dec 05, 2019 | 4.508 | 4.636 | 4.352 | 4.532 | 208,858 | -0.01(-0.13%) |
Dec 04, 2019 | 4.613 | 4.630 | 4.411 | 4.537 | 209,628 | -0.05(-1.14%) |
Dec 03, 2019 | 4.636 | 4.752 | 4.566 | 4.590 | 369,801 | +0.01(+0.13%) |
Dec 02, 2019 | 4.491 | 4.613 | 4.369 | 4.584 | 549,852 | +0.07(+1.54%) |
Nov 29, 2019 | 4.230 | 4.537 | 3.912 | 4.514 | 447,283 | +0.28(+6.71%) |
Nov 27, 2019 | 4.584 | 4.590 | 4.132 | 4.230 | 412,253 | -0.31(-6.89%) |
Nov 26, 2019 | 4.520 | 4.630 | 4.501 | 4.543 | 344,494 | +0.07(+1.55%) |
Nov 25, 2019 | 4.045 | 4.503 | 4.045 | 4.474 | 339,250 | +0.44(+10.92%) |
Nov 22, 2019 | 3.836 | 4.114 | 3.807 | 4.033 | 165,660 | +0.20(+5.29%) |
Nov 21, 2019 | 4.167 | 4.254 | 3.651 | 3.830 | 342,286 | -0.41(-9.58%) |
Nov 20, 2019 | 4.143 | 4.288 | 4.074 | 4.236 | 132,682 | +0.09(+2.10%) |
Nov 19, 2019 | 4.317 | 4.340 | 4.114 | 4.149 | 207,545 | -0.13(-3.11%) |
Nov 18, 2019 | 4.346 | 4.346 | 4.126 | 4.282 | 217,055 | +0.01(+0.14%) |
Nov 15, 2019 | 4.230 | 4.317 | 4.056 | 4.277 | 186,195 | +0.08(+1.79%) |
Nov 14, 2019 | 3.993 | 4.311 | 3.941 | 4.201 | 193,707 | +0.22(+5.53%) |
Nov 13, 2019 | 4.311 | 4.416 | 3.651 | 3.981 | 430,082 | -0.18(-4.32%) |
Nov 12, 2019 | 4.056 | 4.317 | 4.056 | 4.161 | 350,324 | +0.12(+2.87%) |
Nov 11, 2019 | 3.894 | 4.196 | 3.867 | 4.045 | 330,053 | +0.21(+5.60%) |
Nov 08, 2019 | 3.628 | 3.970 | 3.577 | 3.830 | 199,655 | +0.32(+9.08%) |
Nov 07, 2019 | 3.639 | 3.825 | 3.483 | 3.512 | 168,742 | +0.05(+1.34%) |
Nov 06, 2019 | 3.558 | 3.946 | 3.408 | 3.465 | 152,614 | +0.03(+0.84%) |
Nov 05, 2019 | 3.616 | 3.668 | 3.396 | 3.436 | 221,648 | -0.17(-4.66%) |
Nov 04, 2019 | 3.709 | 4.042 | 3.564 | 3.604 | 629,674 | -0.03(-0.80%) |