Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.160 | 4.269 | 4.074 | 4.074 | 10,500 | -0.08(-1.82%) |
Jan 30, 2020 | 4.150 | 4.160 | 4.150 | 4.150 | 3,666 | +0.03(+0.73%) |
Jan 29, 2020 | 4.186 | 4.186 | 4.120 | 4.120 | 17,835 | -0.03(-0.79%) |
Jan 28, 2020 | 4.292 | 4.292 | 4.150 | 4.153 | 25,227 | -0.06(-1.36%) |
Jan 27, 2020 | 4.259 | 4.271 | 4.210 | 4.210 | 13,371 | -0.10(-2.32%) |
Jan 24, 2020 | 4.370 | 4.417 | 4.250 | 4.310 | 14,300 | -0.04(-0.92%) |
Jan 23, 2020 | 4.210 | 4.370 | 4.210 | 4.350 | 18,655 | +0.10(+2.35%) |
Jan 22, 2020 | 4.160 | 4.320 | 4.150 | 4.250 | 16,126 | +0.00(+0.00%) |
Jan 21, 2020 | 4.230 | 4.450 | 4.160 | 4.250 | 35,899 | -0.00(-0.06%) |
Jan 17, 2020 | 4.510 | 4.510 | 4.180 | 4.252 | 50,500 | -0.21(-4.65%) |
Jan 16, 2020 | 4.410 | 4.516 | 4.351 | 4.460 | 2,489 | +0.13(+3.00%) |
Jan 15, 2020 | 4.270 | 4.530 | 4.270 | 4.330 | 20,849 | +0.03(+0.70%) |
Jan 14, 2020 | 4.420 | 4.470 | 4.280 | 4.300 | 43,232 | -0.17(-3.80%) |
Jan 13, 2020 | 4.730 | 4.770 | 4.270 | 4.470 | 113,209 | -0.33(-6.88%) |
Jan 10, 2020 | 5.060 | 5.090 | 4.790 | 4.800 | 37,500 | -0.29(-5.70%) |
Jan 09, 2020 | 5.280 | 5.300 | 5.020 | 5.090 | 27,191 | -0.10(-1.93%) |
Jan 08, 2020 | 5.130 | 5.300 | 5.020 | 5.190 | 75,210 | +0.15(+2.98%) |
Jan 07, 2020 | 4.930 | 5.120 | 4.810 | 5.040 | 87,303 | +0.41(+8.86%) |
Jan 06, 2020 | 4.530 | 5.050 | 4.506 | 4.630 | 87,952 | +0.19(+4.28%) |
Jan 03, 2020 | 4.530 | 4.680 | 4.360 | 4.440 | 44,800 | -0.27(-5.73%) |
Jan 02, 2020 | 4.990 | 5.010 | 4.700 | 4.710 | 29,302 | -0.16(-3.29%) |
Dec 31, 2019 | 4.990 | 5.220 | 4.860 | 4.870 | 62,600 | +0.00(+0.10%) |
Dec 30, 2019 | 4.590 | 5.000 | 4.540 | 4.865 | 140,045 | +0.44(+9.94%) |
Dec 27, 2019 | 4.620 | 4.620 | 4.250 | 4.425 | 74,500 | -0.08(-1.67%) |
Dec 26, 2019 | 4.440 | 4.693 | 4.372 | 4.500 | 56,659 | +0.19(+4.41%) |
Dec 24, 2019 | 4.140 | 4.525 | 4.140 | 4.310 | 51,000 | +0.18(+4.36%) |
Dec 23, 2019 | 4.100 | 4.140 | 4.000 | 4.130 | 28,037 | +0.03(+0.73%) |
Dec 20, 2019 | 3.990 | 4.100 | 3.900 | 4.100 | 27,900 | +0.12(+3.02%) |
Dec 19, 2019 | 3.990 | 4.090 | 3.970 | 3.980 | 19,607 | +0.05(+1.27%) |
Dec 18, 2019 | 3.920 | 4.087 | 3.920 | 3.930 | 22,068 | +0.03(+0.77%) |
Dec 17, 2019 | 3.810 | 4.312 | 3.810 | 3.900 | 108,447 | +0.06(+1.56%) |
Dec 16, 2019 | 3.810 | 3.880 | 3.800 | 3.840 | 9,974 | +0.04(+1.05%) |
Dec 13, 2019 | 3.760 | 3.890 | 3.760 | 3.800 | 13,600 | -0.02(-0.55%) |
Dec 12, 2019 | 3.890 | 3.890 | 3.760 | 3.821 | 11,901 | -0.00(-0.11%) |
Dec 11, 2019 | 3.640 | 3.892 | 3.620 | 3.825 | 14,239 | +0.15(+3.94%) |
Dec 10, 2019 | 3.810 | 3.820 | 3.630 | 3.680 | 13,239 | -0.12(-3.29%) |
Dec 09, 2019 | 3.840 | 3.900 | 3.770 | 3.805 | 44,983 | +0.08(+2.28%) |
Dec 06, 2019 | 3.490 | 3.818 | 3.490 | 3.720 | 20,600 | +0.24(+6.90%) |
Dec 05, 2019 | 3.540 | 3.540 | 3.480 | 3.480 | 10,926 | -0.02(-0.57%) |
Dec 04, 2019 | 3.600 | 3.610 | 3.500 | 3.500 | 2,179 | -0.05(-1.41%) |
Dec 03, 2019 | 3.610 | 3.647 | 3.457 | 3.550 | 39,832 | -0.13(-3.53%) |
Dec 02, 2019 | 3.750 | 3.913 | 3.650 | 3.680 | 15,799 | -0.08(-2.13%) |
Nov 29, 2019 | 3.800 | 3.900 | 3.650 | 3.760 | 3,600 | +0.02(+0.53%) |
Nov 27, 2019 | 3.770 | 3.900 | 3.670 | 3.740 | 35,100 | +0.04(+1.08%) |
Nov 26, 2019 | 3.840 | 3.880 | 3.680 | 3.700 | 9,535 | -0.07(-1.86%) |
Nov 25, 2019 | 3.780 | 3.887 | 3.720 | 3.770 | 29,905 | +0.07(+1.89%) |
Nov 22, 2019 | 3.620 | 3.860 | 3.620 | 3.700 | 9,500 | +0.02(+0.54%) |
Nov 21, 2019 | 3.680 | 3.750 | 3.670 | 3.680 | 19,713 | -0.04(-1.08%) |
Nov 20, 2019 | 3.770 | 3.950 | 3.720 | 3.720 | 78,636 | +0.00(+0.00%) |
Nov 19, 2019 | 3.600 | 3.818 | 3.600 | 3.720 | 20,057 | +0.12(+3.33%) |
Nov 18, 2019 | 3.690 | 3.690 | 3.600 | 3.600 | 14,791 | +0.02(+0.56%) |
Nov 15, 2019 | 3.810 | 3.810 | 3.550 | 3.580 | 33,500 | -0.10(-2.72%) |
Nov 14, 2019 | 3.710 | 3.850 | 3.680 | 3.680 | 26,197 | +0.03(+0.82%) |
Nov 13, 2019 | 3.700 | 3.990 | 3.650 | 3.650 | 115,829 | +0.49(+15.51%) |
Nov 12, 2019 | 3.100 | 3.290 | 3.100 | 3.160 | 52,651 | -0.05(-1.56%) |
Nov 11, 2019 | 3.190 | 3.210 | 3.050 | 3.210 | 4,809 | +0.03(+0.94%) |
Nov 08, 2019 | 3.130 | 3.200 | 3.070 | 3.180 | 12,300 | +0.03(+0.95%) |
Nov 07, 2019 | 3.020 | 3.190 | 2.900 | 3.150 | 6,955 | -0.03(-0.94%) |
Nov 06, 2019 | 3.020 | 3.247 | 3.010 | 3.180 | 26,738 | -0.12(-3.64%) |
Nov 05, 2019 | 3.150 | 3.300 | 3.150 | 3.300 | 22,143 | +0.24(+7.84%) |
Nov 04, 2019 | 2.990 | 3.060 | 2.975 | 3.060 | 14,877 | +0.12(+4.08%) |