Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.900 | 4.980 | 4.820 | 4.830 | 742,100 | -0.07(-1.43%) |
Jan 30, 2020 | 5.060 | 5.160 | 4.855 | 4.900 | 1,014,392 | -0.17(-3.35%) |
Jan 29, 2020 | 5.510 | 5.599 | 4.990 | 5.070 | 1,096,800 | -0.36(-6.63%) |
Jan 28, 2020 | 5.280 | 5.690 | 5.220 | 5.430 | 1,712,762 | +0.16(+3.04%) |
Jan 27, 2020 | 4.940 | 5.280 | 4.880 | 5.270 | 2,010,997 | +0.27(+5.40%) |
Jan 24, 2020 | 4.300 | 5.030 | 4.300 | 5.000 | 3,608,100 | +0.72(+16.82%) |
Jan 23, 2020 | 4.140 | 4.350 | 4.090 | 4.280 | 1,146,289 | +0.14(+3.38%) |
Jan 22, 2020 | 4.040 | 4.190 | 4.040 | 4.140 | 1,089,151 | +0.05(+1.22%) |
Jan 21, 2020 | 4.210 | 4.260 | 3.990 | 4.090 | 796,189 | -0.16(-3.76%) |
Jan 17, 2020 | 4.200 | 4.290 | 4.200 | 4.250 | 553,000 | +0.08(+1.92%) |
Jan 16, 2020 | 4.200 | 4.340 | 4.160 | 4.170 | 489,964 | +0.01(+0.24%) |
Jan 15, 2020 | 4.130 | 4.190 | 4.075 | 4.160 | 432,513 | +0.05(+1.22%) |
Jan 14, 2020 | 3.930 | 4.140 | 3.910 | 4.110 | 758,137 | +0.18(+4.58%) |
Jan 13, 2020 | 3.990 | 4.020 | 3.910 | 3.930 | 562,127 | -0.07(-1.75%) |
Jan 10, 2020 | 3.980 | 4.090 | 3.945 | 4.000 | 520,400 | +0.00(+0.00%) |
Jan 09, 2020 | 3.890 | 4.020 | 3.885 | 4.000 | 842,496 | +0.08(+2.04%) |
Jan 08, 2020 | 3.860 | 3.960 | 3.820 | 3.920 | 556,381 | +0.08(+2.08%) |
Jan 07, 2020 | 3.820 | 3.900 | 3.780 | 3.840 | 438,458 | +0.00(+0.00%) |
Jan 06, 2020 | 3.830 | 3.930 | 3.790 | 3.840 | 694,887 | -0.02(-0.52%) |
Jan 03, 2020 | 3.900 | 3.920 | 3.820 | 3.860 | 700,700 | -0.07(-1.78%) |
Jan 02, 2020 | 3.900 | 4.020 | 3.870 | 3.930 | 542,601 | +0.05(+1.29%) |
Dec 31, 2019 | 3.860 | 3.930 | 3.825 | 3.880 | 820,400 | +0.02(+0.52%) |
Dec 30, 2019 | 3.820 | 3.930 | 3.765 | 3.860 | 767,168 | +0.00(+0.00%) |
Dec 27, 2019 | 3.860 | 4.040 | 3.850 | 3.860 | 799,600 | -0.06(-1.53%) |
Dec 26, 2019 | 3.820 | 3.940 | 3.820 | 3.920 | 632,386 | +0.06(+1.55%) |
Dec 24, 2019 | 3.820 | 3.910 | 3.800 | 3.860 | 361,100 | +0.01(+0.26%) |
Dec 23, 2019 | 3.680 | 3.920 | 3.680 | 3.850 | 1,089,148 | +0.20(+5.48%) |
Dec 20, 2019 | 3.950 | 3.970 | 3.558 | 3.650 | 3,401,800 | -0.31(-7.71%) |
Dec 19, 2019 | 3.880 | 4.040 | 3.850 | 3.955 | 1,224,402 | +0.06(+1.41%) |
Dec 18, 2019 | 3.760 | 3.980 | 3.760 | 3.900 | 755,024 | +0.11(+2.90%) |
Dec 17, 2019 | 3.660 | 3.910 | 3.650 | 3.790 | 783,613 | +0.10(+2.71%) |
Dec 16, 2019 | 3.420 | 3.800 | 3.420 | 3.690 | 1,210,359 | +0.25(+7.27%) |
Dec 13, 2019 | 3.570 | 3.630 | 3.415 | 3.440 | 797,300 | -0.13(-3.64%) |
Dec 12, 2019 | 3.660 | 3.720 | 3.540 | 3.570 | 792,784 | -0.10(-2.72%) |
Dec 11, 2019 | 3.650 | 3.720 | 3.590 | 3.670 | 587,516 | -0.01(-0.27%) |
Dec 10, 2019 | 3.760 | 3.810 | 3.630 | 3.680 | 776,531 | -0.09(-2.39%) |
Dec 09, 2019 | 3.860 | 3.950 | 3.740 | 3.770 | 537,525 | -0.10(-2.46%) |
Dec 06, 2019 | 3.840 | 3.950 | 3.820 | 3.865 | 475,800 | +0.08(+1.98%) |
Dec 05, 2019 | 3.820 | 3.920 | 3.730 | 3.790 | 591,687 | +0.01(+0.26%) |
Dec 04, 2019 | 3.820 | 3.905 | 3.755 | 3.780 | 899,581 | +0.03(+0.80%) |
Dec 03, 2019 | 3.590 | 3.810 | 3.550 | 3.750 | 655,094 | +0.10(+2.74%) |
Dec 02, 2019 | 3.710 | 3.750 | 3.455 | 3.650 | 922,017 | +0.02(+0.55%) |
Nov 29, 2019 | 3.850 | 3.870 | 3.600 | 3.630 | 464,400 | -0.20(-5.22%) |
Nov 27, 2019 | 4.040 | 4.070 | 3.780 | 3.830 | 1,013,000 | -0.20(-4.96%) |
Nov 26, 2019 | 4.110 | 4.200 | 4.030 | 4.030 | 854,041 | -0.08(-2.07%) |
Nov 25, 2019 | 4.090 | 4.200 | 4.040 | 4.115 | 604,921 | +0.04(+0.86%) |
Nov 22, 2019 | 4.100 | 4.180 | 3.920 | 4.080 | 771,100 | +0.11(+2.77%) |
Nov 21, 2019 | 3.890 | 4.050 | 3.820 | 3.970 | 665,307 | +0.08(+1.93%) |
Nov 20, 2019 | 3.860 | 3.920 | 3.780 | 3.895 | 638,515 | -0.02(-0.64%) |
Nov 19, 2019 | 4.110 | 4.120 | 3.840 | 3.920 | 945,538 | -0.23(-5.54%) |
Nov 18, 2019 | 4.200 | 4.218 | 4.080 | 4.150 | 606,613 | -0.04(-0.95%) |
Nov 15, 2019 | 4.340 | 4.353 | 4.130 | 4.190 | 715,600 | -0.13(-3.01%) |
Nov 14, 2019 | 4.270 | 4.350 | 4.270 | 4.320 | 561,169 | +0.04(+0.93%) |
Nov 13, 2019 | 4.190 | 4.370 | 4.165 | 4.280 | 530,656 | +0.03(+0.71%) |
Nov 12, 2019 | 4.170 | 4.410 | 4.150 | 4.250 | 794,601 | +0.01(+0.24%) |
Nov 11, 2019 | 4.120 | 4.250 | 4.100 | 4.240 | 427,987 | +0.04(+0.95%) |
Nov 08, 2019 | 4.390 | 4.390 | 4.150 | 4.200 | 660,300 | -0.18(-4.11%) |
Nov 07, 2019 | 4.320 | 4.560 | 4.195 | 4.380 | 1,092,101 | +0.08(+1.86%) |
Nov 06, 2019 | 4.230 | 4.360 | 4.090 | 4.300 | 1,022,914 | +0.00(+0.12%) |
Nov 05, 2019 | 4.030 | 4.300 | 3.990 | 4.295 | 1,542,342 | +0.30(+7.64%) |
Nov 04, 2019 | 3.870 | 4.060 | 3.800 | 3.990 | 1,683,657 | +0.20(+5.28%) |