Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.540 | 3.800 | 3.450 | 3.500 | 27,400 | -0.13(-3.58%) |
Jan 30, 2020 | 3.900 | 4.100 | 3.390 | 3.630 | 33,363 | -0.31(-7.98%) |
Jan 29, 2020 | 3.940 | 4.351 | 3.920 | 3.945 | 29,908 | -0.03(-0.63%) |
Jan 28, 2020 | 3.910 | 4.190 | 3.880 | 3.970 | 16,668 | -0.15(-3.66%) |
Jan 27, 2020 | 3.868 | 5.720 | 3.850 | 4.121 | 373,976 | +0.27(+7.04%) |
Jan 24, 2020 | 4.100 | 4.100 | 3.850 | 3.850 | 8,300 | -0.24(-5.81%) |
Jan 23, 2020 | 4.000 | 4.100 | 3.850 | 4.088 | 6,855 | -0.01(-0.30%) |
Jan 22, 2020 | 4.000 | 4.190 | 3.820 | 4.100 | 52,539 | +0.33(+8.75%) |
Jan 21, 2020 | 3.610 | 4.050 | 3.370 | 3.770 | 82,839 | +0.16(+4.43%) |
Jan 17, 2020 | 4.010 | 4.220 | 3.604 | 3.610 | 50,200 | -0.33(-8.38%) |
Jan 16, 2020 | 3.810 | 4.900 | 3.700 | 3.940 | 232,510 | -0.00(-0.13%) |
Jan 15, 2020 | 4.330 | 4.330 | 3.870 | 3.945 | 16,302 | -0.13(-3.07%) |
Jan 14, 2020 | 4.480 | 4.480 | 4.000 | 4.070 | 17,722 | -0.16(-3.71%) |
Jan 13, 2020 | 4.040 | 4.390 | 4.030 | 4.227 | 13,991 | -0.10(-2.38%) |
Jan 10, 2020 | 3.962 | 4.460 | 3.962 | 4.330 | 12,400 | +0.02(+0.46%) |
Jan 09, 2020 | 4.350 | 4.510 | 4.194 | 4.310 | 12,483 | -0.04(-0.92%) |
Jan 08, 2020 | 4.330 | 4.580 | 3.840 | 4.350 | 12,176 | +0.04(+1.04%) |
Jan 07, 2020 | 4.490 | 4.600 | 4.260 | 4.305 | 7,206 | +0.04(+0.82%) |
Jan 06, 2020 | 4.000 | 4.700 | 3.810 | 4.270 | 71,218 | +0.48(+12.66%) |
Jan 03, 2020 | 3.850 | 3.930 | 3.700 | 3.790 | 17,600 | +0.02(+0.53%) |
Jan 02, 2020 | 3.720 | 3.950 | 3.600 | 3.770 | 21,316 | -0.18(-4.56%) |
Dec 31, 2019 | 3.520 | 3.950 | 3.290 | 3.950 | 27,800 | +0.42(+12.04%) |
Dec 30, 2019 | 3.580 | 3.720 | 3.460 | 3.526 | 15,711 | -0.29(-7.61%) |
Dec 27, 2019 | 3.390 | 3.820 | 3.390 | 3.816 | 14,100 | +0.19(+5.13%) |
Dec 26, 2019 | 3.950 | 3.950 | 3.340 | 3.630 | 13,656 | -0.02(-0.55%) |
Dec 24, 2019 | 3.930 | 3.940 | 3.320 | 3.650 | 11,600 | +0.13(+3.79%) |
Dec 23, 2019 | 3.724 | 3.940 | 3.300 | 3.517 | 11,770 | -0.31(-8.06%) |
Dec 20, 2019 | 3.260 | 4.000 | 3.200 | 3.825 | 17,800 | +0.56(+16.97%) |
Dec 19, 2019 | 3.500 | 3.500 | 3.200 | 3.270 | 9,406 | -0.25(-7.10%) |
Dec 18, 2019 | 3.600 | 3.640 | 3.280 | 3.520 | 7,971 | -0.25(-6.63%) |
Dec 17, 2019 | 3.850 | 4.090 | 3.400 | 3.770 | 18,029 | -0.08(-2.08%) |
Dec 16, 2019 | 4.060 | 4.300 | 3.600 | 3.850 | 66,563 | -0.71(-15.63%) |
Dec 13, 2019 | 4.650 | 4.840 | 4.250 | 4.563 | 192,600 | +0.99(+27.82%) |
Dec 12, 2019 | 3.600 | 3.700 | 3.010 | 3.570 | 59,755 | +0.07(+2.00%) |
Dec 11, 2019 | 3.100 | 3.990 | 2.850 | 3.500 | 119,811 | +0.51(+17.06%) |
Dec 10, 2019 | 3.000 | 3.000 | 2.980 | 2.990 | 1,072 | -0.02(-0.66%) |
Dec 09, 2019 | 3.031 | 3.043 | 3.000 | 3.010 | 2,296 | +0.01(+0.33%) |
Dec 06, 2019 | 3.350 | 3.380 | 3.000 | 3.000 | 14,600 | -0.09(-2.91%) |
Dec 05, 2019 | 2.915 | 3.090 | 2.915 | 3.090 | 825 | -0.05(-1.74%) |
Dec 04, 2019 | 3.340 | 3.340 | 3.145 | 3.145 | 286 | +0.03(+1.11%) |
Dec 03, 2019 | 2.790 | 3.200 | 2.790 | 3.110 | 2,617 | +0.11(+3.67%) |
Dec 02, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 37 | +0.00(+0.00%) |
Nov 29, 2019 | 2.980 | 3.200 | 2.960 | 3.000 | 1,500 | +0.05(+1.69%) |
Nov 27, 2019 | 3.190 | 3.350 | 2.900 | 2.950 | 5,300 | -0.55(-15.71%) |
Nov 26, 2019 | 3.780 | 3.800 | 3.500 | 3.500 | 36,374 | -0.30(-7.89%) |
Nov 25, 2019 | 3.800 | 3.800 | 3.700 | 3.800 | 1,800 | -0.08(-1.94%) |
Nov 22, 2019 | 3.875 | 3.875 | 3.875 | 3.875 | 100 | -0.00(-0.13%) |
Nov 21, 2019 | 4.060 | 4.060 | 3.820 | 3.880 | 3,731 | +0.14(+3.74%) |
Nov 20, 2019 | 3.910 | 4.090 | 3.600 | 3.740 | 5,320 | +0.24(+6.86%) |
Nov 19, 2019 | 3.740 | 3.740 | 3.500 | 3.500 | 2,618 | +0.00(+0.00%) |
Nov 18, 2019 | 3.870 | 3.870 | 3.500 | 3.500 | 3,645 | -0.19(-5.21%) |
Nov 15, 2019 | 3.742 | 3.742 | 3.692 | 3.692 | 1,100 | -0.05(-1.44%) |
Nov 14, 2019 | 3.747 | 3.747 | 3.747 | 3.747 | 1,079 | -0.15(-3.93%) |
Nov 13, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 20 | +0.00(+0.00%) |
Nov 12, 2019 | 3.960 | 3.960 | 3.550 | 3.900 | 2,017 | +0.05(+1.26%) |
Nov 11, 2019 | 3.852 | 3.852 | 3.852 | 3.852 | 18 | +0.00(+0.00%) |
Nov 08, 2019 | 3.852 | 3.852 | 3.852 | 3.852 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 4.010 | 4.010 | 3.852 | 3.852 | 650 | -0.40(-9.37%) |
Nov 05, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 3.946 | 4.250 | 3.946 | 4.250 | 230 | -0.05(-1.16%) |