Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.575 | 2.614 | 2.367 | 2.377 | 648,698 | -0.19(-7.34%) |
Jan 30, 2020 | 2.614 | 2.684 | 2.515 | 2.565 | 625,389 | -0.11(-4.07%) |
Jan 29, 2020 | 2.862 | 2.931 | 2.664 | 2.674 | 932,390 | -0.16(-5.59%) |
Jan 28, 2020 | 3.060 | 3.119 | 2.822 | 2.832 | 1,167,089 | -0.20(-6.54%) |
Jan 27, 2020 | 3.110 | 3.164 | 3.020 | 3.030 | 451,988 | -0.06(-1.92%) |
Jan 24, 2020 | 3.179 | 3.199 | 3.070 | 3.090 | 456,229 | -0.08(-2.50%) |
Jan 23, 2020 | 3.119 | 3.209 | 3.040 | 3.169 | 568,590 | +0.04(+1.27%) |
Jan 22, 2020 | 3.357 | 3.387 | 3.100 | 3.129 | 616,313 | -0.22(-6.51%) |
Jan 21, 2020 | 3.397 | 3.397 | 3.268 | 3.347 | 728,568 | -0.06(-1.74%) |
Jan 17, 2020 | 3.446 | 3.565 | 3.377 | 3.407 | 494,400 | -0.02(-0.58%) |
Jan 16, 2020 | 3.327 | 3.516 | 3.327 | 3.426 | 529,442 | +0.14(+4.22%) |
Jan 15, 2020 | 3.476 | 3.555 | 3.258 | 3.288 | 897,104 | -0.19(-5.41%) |
Jan 14, 2020 | 3.595 | 3.634 | 3.451 | 3.476 | 379,404 | -0.11(-3.04%) |
Jan 13, 2020 | 3.565 | 3.654 | 3.357 | 3.585 | 677,732 | +0.01(+0.28%) |
Jan 10, 2020 | 3.753 | 3.783 | 3.545 | 3.575 | 466,226 | -0.19(-5.00%) |
Jan 09, 2020 | 3.872 | 3.872 | 3.714 | 3.763 | 672,146 | -0.10(-2.56%) |
Jan 08, 2020 | 3.931 | 3.961 | 3.773 | 3.862 | 353,276 | -0.07(-1.76%) |
Jan 07, 2020 | 3.971 | 4.011 | 3.872 | 3.931 | 213,866 | -0.07(-1.73%) |
Jan 06, 2020 | 3.882 | 4.011 | 3.837 | 4.001 | 559,248 | +0.07(+1.76%) |
Jan 03, 2020 | 3.961 | 3.991 | 3.872 | 3.931 | 395,540 | -0.10(-2.46%) |
Jan 02, 2020 | 3.971 | 4.139 | 3.951 | 4.030 | 465,789 | +0.12(+3.04%) |
Dec 31, 2019 | 3.674 | 3.971 | 3.674 | 3.912 | 598,207 | +0.24(+6.47%) |
Dec 30, 2019 | 3.882 | 3.882 | 3.634 | 3.674 | 607,370 | -0.22(-5.60%) |
Dec 27, 2019 | 4.130 | 4.130 | 3.827 | 3.892 | 554,483 | -0.24(-5.76%) |
Dec 26, 2019 | 4.169 | 4.209 | 4.080 | 4.130 | 224,130 | -0.05(-1.18%) |
Dec 24, 2019 | 4.070 | 4.209 | 4.011 | 4.179 | 205,495 | +0.10(+2.43%) |
Dec 23, 2019 | 4.030 | 4.179 | 3.922 | 4.080 | 1,535,400 | +0.04(+0.98%) |
Dec 20, 2019 | 4.120 | 4.149 | 3.971 | 4.040 | 3,466,253 | -0.03(-0.73%) |
Dec 19, 2019 | 4.268 | 4.298 | 4.011 | 4.070 | 1,471,982 | -0.18(-4.20%) |
Dec 18, 2019 | 4.139 | 4.308 | 4.030 | 4.248 | 594,902 | +0.14(+3.37%) |
Dec 17, 2019 | 3.852 | 4.110 | 3.823 | 4.110 | 1,841,749 | +0.28(+7.24%) |
Dec 16, 2019 | 3.763 | 3.931 | 3.763 | 3.832 | 499,552 | +0.11(+2.93%) |
Dec 13, 2019 | 3.803 | 3.842 | 3.669 | 3.724 | 407,152 | -0.08(-2.08%) |
Dec 12, 2019 | 3.674 | 3.882 | 3.654 | 3.803 | 503,069 | +0.15(+4.07%) |
Dec 11, 2019 | 3.813 | 3.832 | 3.624 | 3.654 | 430,489 | -0.17(-4.40%) |
Dec 10, 2019 | 4.090 | 4.090 | 3.803 | 3.823 | 785,012 | -0.28(-6.76%) |
Dec 09, 2019 | 3.842 | 4.278 | 3.803 | 4.100 | 1,112,589 | +0.25(+6.43%) |
Dec 06, 2019 | 3.872 | 3.961 | 3.803 | 3.852 | 496,924 | +0.03(+0.78%) |
Dec 05, 2019 | 3.793 | 3.931 | 3.733 | 3.823 | 851,194 | +0.07(+1.85%) |
Dec 04, 2019 | 3.664 | 3.783 | 3.654 | 3.753 | 514,346 | +0.14(+3.84%) |
Dec 03, 2019 | 3.525 | 3.624 | 3.496 | 3.615 | 513,903 | +0.02(+0.55%) |
Dec 02, 2019 | 3.961 | 3.961 | 3.535 | 3.595 | 887,318 | -0.34(-8.56%) |
Nov 29, 2019 | 3.882 | 4.060 | 3.813 | 3.931 | 254,672 | +0.02(+0.51%) |
Nov 27, 2019 | 3.783 | 3.941 | 3.753 | 3.912 | 614,263 | +0.16(+4.22%) |
Nov 26, 2019 | 3.644 | 3.872 | 3.565 | 3.753 | 1,048,054 | +0.12(+3.27%) |
Nov 25, 2019 | 3.357 | 3.644 | 3.327 | 3.634 | 619,752 | +0.29(+8.58%) |
Nov 22, 2019 | 3.179 | 3.367 | 3.119 | 3.347 | 596,087 | +0.20(+6.29%) |
Nov 21, 2019 | 3.248 | 3.347 | 3.119 | 3.149 | 1,549,378 | -0.08(-2.45%) |
Nov 20, 2019 | 3.466 | 3.516 | 3.149 | 3.228 | 1,097,917 | -0.25(-7.12%) |
Nov 19, 2019 | 3.516 | 3.575 | 3.367 | 3.476 | 705,316 | -0.09(-2.50%) |
Nov 18, 2019 | 3.634 | 3.674 | 3.545 | 3.565 | 316,553 | -0.13(-3.49%) |
Nov 15, 2019 | 3.704 | 3.724 | 3.595 | 3.694 | 370,699 | +0.00(+0.00%) |
Nov 14, 2019 | 3.644 | 3.793 | 3.613 | 3.694 | 413,075 | +0.05(+1.36%) |
Nov 13, 2019 | 3.634 | 3.684 | 3.546 | 3.644 | 386,379 | -0.02(-0.54%) |
Nov 12, 2019 | 3.693 | 3.738 | 3.625 | 3.664 | 431,533 | -0.02(-0.53%) |
Nov 11, 2019 | 3.792 | 3.860 | 3.625 | 3.684 | 804,916 | -0.16(-4.09%) |
Nov 08, 2019 | 3.762 | 3.870 | 3.644 | 3.841 | 969,679 | +0.08(+2.09%) |
Nov 07, 2019 | 3.860 | 3.959 | 3.762 | 3.762 | 910,375 | -0.08(-2.05%) |
Nov 06, 2019 | 4.145 | 4.165 | 3.806 | 3.841 | 979,692 | -0.31(-7.56%) |
Nov 05, 2019 | 4.175 | 4.460 | 4.126 | 4.155 | 1,141,306 | -0.04(-0.94%) |
Nov 04, 2019 | 4.234 | 4.371 | 4.185 | 4.194 | 805,370 | -0.07(-1.61%) |