Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2.780 | 2.822 | 2.700 | 2.790 | 178,700 | +0.07(+2.57%) |
Jan 30, 2020 | 2.820 | 2.830 | 2.720 | 2.720 | 155,226 | -0.12(-4.23%) |
Jan 29, 2020 | 2.940 | 2.980 | 2.800 | 2.840 | 181,650 | -0.05(-1.73%) |
Jan 28, 2020 | 2.750 | 2.960 | 2.700 | 2.890 | 384,509 | +0.16(+5.86%) |
Jan 27, 2020 | 2.820 | 2.890 | 2.700 | 2.730 | 426,451 | -0.21(-7.14%) |
Jan 24, 2020 | 2.950 | 2.970 | 2.815 | 2.940 | 328,600 | -0.04(-1.34%) |
Jan 23, 2020 | 2.990 | 3.070 | 2.820 | 2.980 | 347,989 | -0.04(-1.32%) |
Jan 22, 2020 | 3.030 | 3.070 | 2.910 | 3.020 | 440,758 | -0.03(-0.98%) |
Jan 21, 2020 | 3.070 | 3.150 | 2.930 | 3.050 | 679,552 | -0.02(-0.65%) |
Jan 17, 2020 | 3.170 | 3.250 | 2.980 | 3.070 | 438,200 | +0.04(+1.32%) |
Jan 16, 2020 | 3.070 | 3.090 | 2.960 | 3.030 | 235,262 | +0.02(+0.66%) |
Jan 15, 2020 | 3.120 | 3.130 | 2.920 | 3.010 | 361,297 | -0.07(-2.27%) |
Jan 14, 2020 | 2.920 | 3.110 | 2.750 | 3.080 | 783,008 | +0.13(+4.41%) |
Jan 13, 2020 | 3.610 | 3.610 | 2.900 | 2.950 | 1,461,945 | -0.71(-19.40%) |
Jan 10, 2020 | 3.550 | 3.685 | 3.520 | 3.660 | 441,500 | +0.11(+3.10%) |
Jan 09, 2020 | 3.500 | 3.650 | 3.500 | 3.550 | 842,283 | -0.37(-9.44%) |
Jan 08, 2020 | 4.050 | 4.100 | 3.780 | 3.920 | 664,099 | -0.10(-2.49%) |
Jan 07, 2020 | 3.920 | 4.300 | 3.760 | 4.020 | 600,734 | +0.14(+3.61%) |
Jan 06, 2020 | 3.870 | 3.940 | 3.830 | 3.880 | 220,253 | -0.03(-0.77%) |
Jan 03, 2020 | 4.010 | 4.070 | 3.800 | 3.910 | 228,700 | -0.17(-4.17%) |
Jan 02, 2020 | 4.210 | 4.310 | 4.070 | 4.080 | 235,207 | -0.22(-5.12%) |
Dec 31, 2019 | 4.280 | 4.340 | 4.010 | 4.300 | 326,500 | +0.13(+3.12%) |
Dec 30, 2019 | 4.480 | 4.480 | 4.110 | 4.170 | 397,010 | -0.28(-6.29%) |
Dec 27, 2019 | 4.240 | 4.740 | 4.120 | 4.450 | 600,400 | +0.23(+5.45%) |
Dec 26, 2019 | 4.170 | 4.290 | 4.010 | 4.220 | 244,294 | +0.17(+4.20%) |
Dec 24, 2019 | 3.850 | 4.080 | 3.790 | 4.050 | 228,900 | +0.22(+5.74%) |
Dec 23, 2019 | 3.710 | 3.870 | 3.540 | 3.830 | 314,790 | +0.03(+0.79%) |
Dec 20, 2019 | 3.770 | 3.820 | 3.620 | 3.800 | 627,000 | +0.01(+0.26%) |
Dec 19, 2019 | 3.920 | 3.920 | 3.750 | 3.790 | 268,820 | -0.14(-3.56%) |
Dec 18, 2019 | 3.900 | 3.960 | 3.700 | 3.930 | 290,603 | +0.10(+2.61%) |
Dec 17, 2019 | 3.930 | 3.990 | 3.800 | 3.830 | 439,794 | -0.17(-4.25%) |
Dec 16, 2019 | 4.100 | 4.180 | 3.960 | 4.000 | 319,548 | -0.09(-2.20%) |
Dec 13, 2019 | 4.070 | 4.140 | 3.940 | 4.090 | 301,700 | +0.03(+0.74%) |
Dec 12, 2019 | 4.290 | 4.330 | 4.000 | 4.060 | 249,934 | -0.23(-5.36%) |
Dec 11, 2019 | 4.420 | 4.460 | 4.110 | 4.290 | 527,090 | -0.16(-3.60%) |
Dec 10, 2019 | 4.450 | 4.450 | 4.260 | 4.450 | 268,186 | +0.00(+0.00%) |
Dec 09, 2019 | 4.100 | 4.530 | 4.100 | 4.450 | 322,967 | +0.38(+9.34%) |
Dec 06, 2019 | 4.280 | 4.380 | 4.060 | 4.070 | 225,600 | -0.21(-4.91%) |
Dec 05, 2019 | 4.560 | 4.580 | 4.250 | 4.280 | 213,282 | -0.29(-6.35%) |
Dec 04, 2019 | 4.680 | 4.700 | 4.440 | 4.570 | 137,241 | +0.05(+1.11%) |
Dec 03, 2019 | 4.630 | 4.760 | 4.430 | 4.520 | 250,859 | -0.24(-5.04%) |
Dec 02, 2019 | 4.650 | 4.890 | 4.440 | 4.760 | 396,770 | +0.16(+3.48%) |
Nov 29, 2019 | 4.500 | 4.720 | 4.410 | 4.600 | 228,100 | +0.15(+3.37%) |
Nov 27, 2019 | 3.980 | 4.660 | 3.880 | 4.450 | 555,200 | +0.40(+9.88%) |
Nov 26, 2019 | 4.110 | 4.130 | 3.800 | 4.050 | 268,991 | +0.11(+2.79%) |
Nov 25, 2019 | 3.980 | 3.980 | 3.700 | 3.940 | 314,089 | +0.02(+0.51%) |
Nov 22, 2019 | 3.970 | 4.050 | 3.673 | 3.920 | 321,800 | -0.08(-2.00%) |
Nov 21, 2019 | 4.270 | 4.380 | 3.810 | 4.000 | 395,698 | -0.30(-6.98%) |
Nov 20, 2019 | 4.390 | 4.890 | 4.200 | 4.300 | 442,401 | -0.09(-2.05%) |
Nov 19, 2019 | 4.140 | 4.660 | 4.050 | 4.390 | 605,652 | +0.19(+4.52%) |
Nov 18, 2019 | 4.230 | 4.590 | 4.020 | 4.200 | 921,778 | -0.95(-18.45%) |
Nov 15, 2019 | 6.250 | 6.687 | 5.060 | 5.150 | 1,509,100 | -1.02(-16.53%) |
Nov 14, 2019 | 6.150 | 6.240 | 5.650 | 6.170 | 560,322 | -0.07(-1.12%) |
Nov 13, 2019 | 6.190 | 6.882 | 5.910 | 6.240 | 650,609 | +0.10(+1.63%) |
Nov 12, 2019 | 5.800 | 6.500 | 5.720 | 6.140 | 644,229 | +0.49(+8.67%) |
Nov 11, 2019 | 5.770 | 5.820 | 4.790 | 5.650 | 599,393 | -0.10(-1.74%) |
Nov 08, 2019 | 6.050 | 6.050 | 5.500 | 5.750 | 769,500 | -1.25(-17.86%) |
Nov 07, 2019 | 7.000 | 7.000 | 6.500 | 7.000 | 395,648 | +0.11(+1.60%) |
Nov 06, 2019 | 7.500 | 8.950 | 6.600 | 6.890 | 1,534,350 | -3.36(-32.78%) |
Nov 05, 2019 | 7.150 | 10.89 | 7.080 | 10.25 | 1,932,578 | +3.17(+44.88%) |
Nov 04, 2019 | 7.100 | 7.220 | 6.790 | 7.075 | 146,607 | +0.29(+4.20%) |