Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.870 | 3.910 | 3.570 | 3.630 | 50,600 | -0.25(-6.44%) |
Jan 30, 2020 | 3.890 | 3.930 | 3.600 | 3.880 | 76,162 | -0.03(-0.77%) |
Jan 29, 2020 | 3.810 | 4.050 | 3.810 | 3.910 | 96,463 | +0.10(+2.62%) |
Jan 28, 2020 | 3.990 | 3.990 | 3.660 | 3.810 | 626,824 | -0.16(-4.03%) |
Jan 27, 2020 | 4.140 | 4.140 | 3.940 | 3.970 | 102,914 | -0.22(-5.25%) |
Jan 24, 2020 | 4.280 | 4.320 | 4.150 | 4.190 | 83,000 | -0.08(-1.87%) |
Jan 23, 2020 | 4.280 | 4.340 | 4.180 | 4.270 | 78,034 | -0.02(-0.47%) |
Jan 22, 2020 | 4.360 | 4.390 | 4.200 | 4.290 | 137,803 | -0.06(-1.38%) |
Jan 21, 2020 | 4.550 | 4.550 | 4.317 | 4.350 | 147,849 | -0.04(-0.91%) |
Jan 17, 2020 | 4.350 | 4.410 | 4.250 | 4.390 | 164,200 | +0.04(+0.92%) |
Jan 16, 2020 | 4.190 | 4.420 | 4.130 | 4.350 | 171,850 | +0.19(+4.57%) |
Jan 15, 2020 | 4.110 | 4.220 | 4.080 | 4.160 | 91,846 | +0.00(+0.00%) |
Jan 14, 2020 | 4.220 | 4.290 | 4.020 | 4.160 | 78,007 | -0.06(-1.42%) |
Jan 13, 2020 | 4.290 | 4.320 | 4.200 | 4.220 | 49,101 | -0.04(-0.94%) |
Jan 10, 2020 | 4.230 | 4.300 | 4.150 | 4.260 | 75,100 | +0.05(+1.19%) |
Jan 09, 2020 | 4.260 | 4.400 | 4.200 | 4.210 | 128,930 | -0.09(-2.09%) |
Jan 08, 2020 | 4.350 | 4.375 | 4.300 | 4.300 | 56,443 | -0.02(-0.46%) |
Jan 07, 2020 | 4.420 | 4.465 | 4.280 | 4.320 | 133,714 | -0.10(-2.26%) |
Jan 06, 2020 | 4.490 | 4.570 | 4.330 | 4.420 | 110,261 | -0.08(-1.78%) |
Jan 03, 2020 | 4.420 | 4.510 | 4.320 | 4.500 | 67,200 | +0.01(+0.22%) |
Jan 02, 2020 | 4.520 | 4.656 | 4.440 | 4.490 | 89,146 | +0.00(+0.00%) |
Dec 31, 2019 | 4.440 | 4.600 | 4.400 | 4.490 | 198,500 | +0.01(+0.22%) |
Dec 30, 2019 | 4.490 | 4.510 | 4.350 | 4.480 | 124,666 | -0.02(-0.44%) |
Dec 27, 2019 | 4.420 | 4.500 | 4.280 | 4.500 | 107,100 | +0.06(+1.35%) |
Dec 26, 2019 | 4.500 | 4.521 | 4.290 | 4.440 | 180,920 | -0.06(-1.33%) |
Dec 24, 2019 | 4.520 | 4.560 | 4.430 | 4.500 | 83,400 | +0.01(+0.22%) |
Dec 23, 2019 | 4.460 | 4.540 | 4.430 | 4.490 | 210,078 | +0.00(+0.00%) |
Dec 20, 2019 | 4.500 | 4.530 | 4.390 | 4.490 | 398,500 | -0.01(-0.22%) |
Dec 19, 2019 | 4.580 | 4.710 | 4.410 | 4.500 | 319,933 | +0.00(+0.00%) |
Dec 18, 2019 | 4.400 | 4.580 | 4.390 | 4.500 | 149,909 | +0.06(+1.35%) |
Dec 17, 2019 | 4.410 | 4.530 | 4.310 | 4.440 | 137,311 | +0.04(+0.91%) |
Dec 16, 2019 | 4.340 | 4.550 | 4.290 | 4.400 | 157,075 | +0.11(+2.56%) |
Dec 13, 2019 | 4.500 | 4.560 | 4.120 | 4.290 | 291,300 | -0.18(-4.03%) |
Dec 12, 2019 | 4.450 | 4.590 | 4.350 | 4.470 | 136,935 | -0.02(-0.45%) |
Dec 11, 2019 | 4.490 | 4.530 | 4.380 | 4.490 | 114,233 | -0.03(-0.66%) |
Dec 10, 2019 | 4.550 | 4.625 | 4.385 | 4.520 | 196,646 | -0.10(-2.16%) |
Dec 09, 2019 | 4.630 | 4.650 | 4.460 | 4.620 | 93,021 | +0.03(+0.65%) |
Dec 06, 2019 | 4.670 | 4.671 | 4.470 | 4.590 | 193,700 | +0.05(+1.10%) |
Dec 05, 2019 | 4.500 | 4.890 | 4.360 | 4.540 | 209,504 | +0.04(+0.89%) |
Dec 04, 2019 | 4.570 | 4.570 | 4.340 | 4.500 | 154,701 | -0.04(-0.88%) |
Dec 03, 2019 | 4.280 | 4.760 | 4.280 | 4.540 | 356,794 | +0.26(+6.07%) |
Dec 02, 2019 | 4.280 | 4.330 | 4.245 | 4.280 | 177,113 | -0.04(-0.93%) |
Nov 29, 2019 | 4.320 | 4.410 | 4.290 | 4.320 | 167,600 | +0.05(+1.17%) |
Nov 27, 2019 | 4.090 | 4.400 | 3.960 | 4.270 | 729,500 | +0.24(+5.96%) |
Nov 26, 2019 | 4.230 | 4.300 | 4.000 | 4.030 | 195,000 | -0.19(-4.50%) |
Nov 25, 2019 | 4.270 | 4.330 | 4.150 | 4.220 | 116,906 | +0.00(+0.00%) |
Nov 22, 2019 | 4.180 | 4.320 | 4.150 | 4.220 | 147,700 | -0.01(-0.24%) |
Nov 21, 2019 | 4.170 | 4.325 | 4.070 | 4.230 | 142,023 | +0.06(+1.32%) |
Nov 20, 2019 | 4.240 | 4.450 | 4.105 | 4.175 | 195,330 | +0.05(+1.33%) |
Nov 19, 2019 | 4.120 | 4.350 | 4.020 | 4.120 | 136,918 | -0.04(-0.96%) |
Nov 18, 2019 | 4.580 | 4.580 | 4.000 | 4.160 | 141,807 | -0.35(-7.76%) |
Nov 15, 2019 | 4.630 | 4.680 | 4.390 | 4.510 | 137,500 | -0.08(-1.74%) |
Nov 14, 2019 | 4.420 | 4.630 | 4.420 | 4.590 | 140,432 | +0.17(+3.85%) |
Nov 13, 2019 | 4.820 | 4.830 | 4.360 | 4.420 | 80,220 | -0.43(-8.87%) |
Nov 12, 2019 | 4.760 | 4.990 | 4.720 | 4.850 | 178,963 | +0.12(+2.54%) |
Nov 11, 2019 | 4.860 | 4.920 | 4.620 | 4.730 | 144,357 | -0.15(-3.07%) |
Nov 08, 2019 | 4.880 | 5.080 | 4.830 | 4.880 | 146,000 | -0.02(-0.41%) |
Nov 07, 2019 | 5.200 | 5.585 | 4.810 | 4.900 | 234,692 | -0.20(-3.92%) |
Nov 06, 2019 | 5.410 | 5.460 | 5.070 | 5.100 | 263,139 | -0.36(-6.59%) |
Nov 05, 2019 | 8.510 | 8.510 | 5.340 | 5.460 | 408,707 | -3.51(-39.13%) |
Nov 04, 2019 | 9.080 | 9.080 | 8.940 | 8.970 | 66,693 | -0.03(-0.33%) |