Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.172 | 4.193 | 4.014 | 4.093 | 2,102,313 | -0.16(-3.72%) |
Jan 30, 2020 | 4.202 | 4.271 | 4.103 | 4.252 | 1,799,706 | -0.02(-0.46%) |
Jan 29, 2020 | 4.499 | 4.528 | 4.261 | 4.271 | 1,873,463 | -0.19(-4.21%) |
Jan 28, 2020 | 4.439 | 4.489 | 4.340 | 4.459 | 1,791,235 | +0.10(+2.27%) |
Jan 27, 2020 | 4.321 | 4.400 | 4.252 | 4.360 | 2,965,541 | -0.07(-1.56%) |
Jan 24, 2020 | 4.538 | 4.598 | 4.331 | 4.429 | 2,317,238 | -0.18(-3.86%) |
Jan 23, 2020 | 4.627 | 4.677 | 4.509 | 4.607 | 2,736,295 | -0.13(-2.71%) |
Jan 22, 2020 | 4.845 | 4.894 | 4.637 | 4.736 | 2,051,457 | -0.14(-2.84%) |
Jan 21, 2020 | 5.042 | 5.052 | 4.864 | 4.874 | 1,761,451 | -0.24(-4.64%) |
Jan 17, 2020 | 5.270 | 5.339 | 5.072 | 5.112 | 2,212,253 | -0.13(-2.45%) |
Jan 16, 2020 | 5.260 | 5.339 | 5.211 | 5.240 | 1,910,410 | +0.05(+0.95%) |
Jan 15, 2020 | 5.112 | 5.201 | 5.107 | 5.191 | 1,597,283 | +0.00(+0.00%) |
Jan 14, 2020 | 5.013 | 5.211 | 4.934 | 5.191 | 2,584,691 | +0.19(+3.76%) |
Jan 13, 2020 | 5.042 | 5.062 | 4.795 | 5.003 | 2,995,513 | -0.07(-1.36%) |
Jan 10, 2020 | 5.181 | 5.191 | 5.047 | 5.072 | 1,859,069 | -0.16(-3.02%) |
Jan 09, 2020 | 5.280 | 5.304 | 5.023 | 5.230 | 3,800,718 | -0.08(-1.49%) |
Jan 08, 2020 | 5.744 | 5.804 | 5.250 | 5.309 | 3,947,933 | -0.44(-7.57%) |
Jan 07, 2020 | 5.636 | 5.744 | 5.507 | 5.744 | 2,813,621 | +0.06(+1.04%) |
Jan 06, 2020 | 5.853 | 5.913 | 5.596 | 5.685 | 3,400,967 | -0.05(-0.86%) |
Jan 03, 2020 | 5.665 | 6.031 | 5.646 | 5.735 | 5,330,628 | +0.38(+7.01%) |
Jan 02, 2020 | 5.547 | 5.576 | 5.290 | 5.359 | 3,196,913 | -0.14(-2.52%) |
Dec 31, 2019 | 5.428 | 5.616 | 5.319 | 5.497 | 2,114,349 | +0.07(+1.28%) |
Dec 30, 2019 | 5.379 | 5.566 | 5.349 | 5.428 | 2,312,571 | +0.10(+1.86%) |
Dec 27, 2019 | 5.616 | 5.645 | 5.309 | 5.329 | 2,276,680 | -0.27(-4.77%) |
Dec 26, 2019 | 5.566 | 5.715 | 5.566 | 5.596 | 1,164,975 | +0.08(+1.43%) |
Dec 24, 2019 | 5.438 | 5.596 | 5.435 | 5.517 | 825,916 | +0.10(+1.82%) |
Dec 23, 2019 | 5.290 | 5.438 | 5.181 | 5.418 | 1,950,886 | +0.11(+2.05%) |
Dec 20, 2019 | 5.389 | 5.418 | 5.201 | 5.309 | 3,448,498 | -0.06(-1.10%) |
Dec 19, 2019 | 5.161 | 5.389 | 5.122 | 5.369 | 2,536,625 | +0.18(+3.43%) |
Dec 18, 2019 | 5.092 | 5.389 | 5.072 | 5.191 | 2,843,575 | +0.06(+1.16%) |
Dec 17, 2019 | 4.944 | 5.131 | 4.914 | 5.131 | 2,393,722 | +0.21(+4.22%) |
Dec 16, 2019 | 4.706 | 4.934 | 4.627 | 4.924 | 3,259,012 | +0.26(+5.51%) |
Dec 13, 2019 | 4.578 | 4.706 | 4.518 | 4.667 | 2,394,307 | +0.11(+2.39%) |
Dec 12, 2019 | 4.449 | 4.588 | 4.429 | 4.558 | 1,800,252 | +0.13(+2.90%) |
Dec 11, 2019 | 4.439 | 4.598 | 4.400 | 4.429 | 1,600,598 | -0.01(-0.22%) |
Dec 10, 2019 | 4.420 | 4.528 | 4.370 | 4.439 | 1,223,941 | +0.02(+0.45%) |
Dec 09, 2019 | 4.321 | 4.464 | 4.311 | 4.420 | 1,579,728 | +0.04(+0.90%) |
Dec 06, 2019 | 4.261 | 4.449 | 4.261 | 4.380 | 2,705,517 | +0.13(+3.02%) |
Dec 05, 2019 | 4.410 | 4.429 | 4.222 | 4.252 | 2,459,743 | -0.12(-2.71%) |
Dec 04, 2019 | 4.163 | 4.400 | 4.123 | 4.370 | 3,291,158 | +0.31(+7.54%) |
Dec 03, 2019 | 3.994 | 4.113 | 3.945 | 4.064 | 2,304,863 | +0.00(+0.00%) |
Dec 02, 2019 | 4.281 | 4.311 | 4.044 | 4.064 | 3,246,995 | -0.17(-3.97%) |
Nov 29, 2019 | 4.301 | 4.340 | 4.192 | 4.232 | 1,297,738 | -0.11(-2.51%) |
Nov 27, 2019 | 4.301 | 4.340 | 4.202 | 4.340 | 1,360,243 | +0.07(+1.62%) |
Nov 26, 2019 | 4.321 | 4.350 | 4.242 | 4.271 | 1,894,843 | -0.04(-0.92%) |
Nov 25, 2019 | 4.153 | 4.331 | 4.123 | 4.311 | 2,164,523 | +0.13(+3.07%) |
Nov 22, 2019 | 4.044 | 4.247 | 4.034 | 4.182 | 3,757,079 | +0.20(+4.96%) |
Nov 21, 2019 | 3.965 | 4.074 | 3.905 | 3.985 | 3,150,130 | +0.06(+1.51%) |
Nov 20, 2019 | 4.044 | 4.049 | 3.876 | 3.925 | 3,699,210 | -0.07(-1.73%) |
Nov 19, 2019 | 4.153 | 4.192 | 3.975 | 3.994 | 3,304,999 | -0.20(-4.72%) |
Nov 18, 2019 | 4.291 | 4.340 | 4.103 | 4.192 | 2,739,600 | -0.16(-3.64%) |
Nov 15, 2019 | 4.479 | 4.568 | 4.321 | 4.350 | 3,113,621 | -0.11(-2.44%) |
Nov 14, 2019 | 4.252 | 4.479 | 4.252 | 4.459 | 3,203,334 | +0.24(+5.62%) |
Nov 13, 2019 | 4.252 | 4.340 | 4.182 | 4.222 | 1,673,187 | -0.05(-1.16%) |
Nov 12, 2019 | 4.311 | 4.439 | 4.252 | 4.271 | 1,855,682 | -0.01(-0.23%) |
Nov 11, 2019 | 4.242 | 4.380 | 4.187 | 4.281 | 2,169,234 | -0.07(-1.59%) |
Nov 08, 2019 | 4.340 | 4.410 | 4.271 | 4.350 | 2,977,384 | -0.08(-1.79%) |
Nov 07, 2019 | 4.281 | 4.479 | 4.271 | 4.429 | 3,130,407 | +0.19(+4.43%) |
Nov 06, 2019 | 4.301 | 4.311 | 4.153 | 4.242 | 3,759,152 | -0.15(-3.38%) |
Nov 05, 2019 | 4.232 | 4.528 | 4.212 | 4.390 | 4,364,317 | +0.20(+4.72%) |
Nov 04, 2019 | 4.034 | 4.261 | 4.024 | 4.192 | 4,538,867 | +0.23(+5.74%) |