Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.885 | 3.904 | 3.693 | 3.732 | 1,968,359 | -0.16(-4.19%) |
Jan 30, 2020 | 3.866 | 3.933 | 3.828 | 3.895 | 2,075,185 | -0.02(-0.49%) |
Jan 29, 2020 | 3.847 | 4.009 | 3.847 | 3.914 | 2,016,827 | +0.09(+2.26%) |
Jan 28, 2020 | 3.693 | 3.847 | 3.684 | 3.828 | 2,619,949 | +0.19(+5.28%) |
Jan 27, 2020 | 3.780 | 3.895 | 3.616 | 3.636 | 2,716,881 | -0.29(-7.33%) |
Jan 24, 2020 | 4.096 | 4.096 | 3.875 | 3.923 | 1,845,975 | -0.16(-3.99%) |
Jan 23, 2020 | 4.096 | 4.125 | 3.971 | 4.087 | 2,179,168 | -0.05(-1.16%) |
Jan 22, 2020 | 4.019 | 4.250 | 4.000 | 4.134 | 2,491,446 | +0.10(+2.38%) |
Jan 21, 2020 | 3.962 | 4.039 | 3.828 | 4.039 | 2,416,163 | +0.04(+0.96%) |
Jan 17, 2020 | 4.000 | 4.029 | 3.952 | 4.000 | 1,621,222 | -0.01(-0.24%) |
Jan 16, 2020 | 4.058 | 4.087 | 3.952 | 4.010 | 1,654,143 | +0.01(+0.24%) |
Jan 15, 2020 | 4.010 | 4.048 | 3.952 | 4.000 | 1,923,702 | -0.02(-0.48%) |
Jan 14, 2020 | 4.010 | 4.087 | 3.952 | 4.019 | 1,936,473 | +0.03(+0.72%) |
Jan 13, 2020 | 4.029 | 4.067 | 3.914 | 3.991 | 2,480,868 | -0.02(-0.48%) |
Jan 10, 2020 | 4.029 | 4.192 | 3.943 | 4.010 | 2,711,941 | +0.02(+0.48%) |
Jan 09, 2020 | 4.259 | 4.278 | 3.933 | 3.991 | 6,801,769 | +0.38(+10.64%) |
Jan 08, 2020 | 3.808 | 3.914 | 3.597 | 3.607 | 2,319,349 | -0.18(-4.81%) |
Jan 07, 2020 | 3.789 | 3.847 | 3.693 | 3.789 | 1,967,702 | +0.02(+0.51%) |
Jan 06, 2020 | 3.597 | 3.810 | 3.597 | 3.770 | 1,846,014 | +0.12(+3.42%) |
Jan 03, 2020 | 3.482 | 3.664 | 3.453 | 3.645 | 2,098,249 | +0.11(+2.98%) |
Jan 02, 2020 | 3.674 | 3.712 | 3.473 | 3.540 | 2,041,585 | -0.12(-3.15%) |
Dec 31, 2019 | 3.578 | 3.712 | 3.540 | 3.655 | 1,697,113 | +0.04(+1.06%) |
Dec 30, 2019 | 3.655 | 3.722 | 3.569 | 3.616 | 1,783,385 | -0.04(-1.05%) |
Dec 27, 2019 | 3.847 | 3.890 | 3.612 | 3.655 | 2,691,613 | -0.16(-4.27%) |
Dec 26, 2019 | 3.962 | 3.971 | 3.808 | 3.818 | 1,486,973 | -0.13(-3.40%) |
Dec 24, 2019 | 3.981 | 4.058 | 3.943 | 3.952 | 600,557 | -0.02(-0.48%) |
Dec 23, 2019 | 4.000 | 4.039 | 3.923 | 3.971 | 1,455,883 | +0.00(+0.00%) |
Dec 20, 2019 | 4.067 | 4.091 | 3.957 | 3.971 | 3,591,458 | -0.10(-2.36%) |
Dec 19, 2019 | 4.173 | 4.173 | 4.019 | 4.067 | 2,168,247 | -0.11(-2.53%) |
Dec 18, 2019 | 3.943 | 4.211 | 3.943 | 4.173 | 1,755,672 | +0.27(+6.88%) |
Dec 17, 2019 | 3.780 | 3.923 | 3.760 | 3.904 | 1,806,065 | +0.12(+3.30%) |
Dec 16, 2019 | 3.914 | 3.933 | 3.760 | 3.780 | 3,749,880 | -0.13(-3.43%) |
Dec 13, 2019 | 3.943 | 3.962 | 3.789 | 3.914 | 2,639,073 | -0.02(-0.49%) |
Dec 12, 2019 | 3.789 | 3.981 | 3.732 | 3.933 | 3,314,775 | +0.14(+3.80%) |
Dec 11, 2019 | 3.952 | 3.981 | 3.684 | 3.789 | 3,668,365 | -0.19(-4.82%) |
Dec 10, 2019 | 3.875 | 3.991 | 3.866 | 3.981 | 1,778,993 | +0.01(+0.24%) |
Dec 09, 2019 | 3.856 | 4.067 | 3.847 | 3.971 | 2,780,528 | +0.11(+2.73%) |
Dec 06, 2019 | 3.933 | 4.024 | 3.828 | 3.866 | 3,926,398 | -0.02(-0.56%) |
Dec 05, 2019 | 3.944 | 4.047 | 3.822 | 3.887 | 3,356,496 | -0.06(-1.43%) |
Dec 04, 2019 | 4.160 | 4.226 | 3.906 | 3.944 | 3,739,848 | -0.19(-4.55%) |
Dec 03, 2019 | 4.319 | 4.395 | 4.103 | 4.132 | 3,483,447 | -0.28(-6.38%) |
Dec 02, 2019 | 4.507 | 4.507 | 4.390 | 4.413 | 2,956,724 | -0.07(-1.47%) |
Nov 29, 2019 | 4.695 | 4.704 | 4.441 | 4.479 | 2,228,857 | -0.27(-5.73%) |
Nov 27, 2019 | 4.554 | 4.826 | 4.423 | 4.751 | 4,410,749 | +0.27(+6.08%) |
Nov 26, 2019 | 3.925 | 4.648 | 3.906 | 4.479 | 9,674,025 | +0.55(+14.11%) |
Nov 25, 2019 | 3.549 | 3.981 | 3.549 | 3.925 | 6,102,683 | +0.40(+11.47%) |
Nov 22, 2019 | 3.484 | 3.549 | 3.390 | 3.521 | 2,070,497 | +0.09(+2.74%) |
Nov 21, 2019 | 3.437 | 3.456 | 3.333 | 3.427 | 1,659,044 | +0.00(+0.00%) |
Nov 20, 2019 | 3.643 | 3.660 | 3.404 | 3.427 | 2,462,977 | -0.28(-7.59%) |
Nov 19, 2019 | 3.747 | 3.831 | 3.681 | 3.709 | 2,129,683 | -0.13(-3.42%) |
Nov 18, 2019 | 3.897 | 3.897 | 3.812 | 3.841 | 1,962,920 | -0.06(-1.45%) |
Nov 15, 2019 | 3.756 | 3.906 | 3.751 | 3.897 | 2,035,992 | +0.17(+4.53%) |
Nov 14, 2019 | 3.747 | 3.906 | 3.681 | 3.728 | 2,341,101 | +0.05(+1.28%) |
Nov 13, 2019 | 3.493 | 3.700 | 3.465 | 3.681 | 1,891,988 | +0.12(+3.43%) |
Nov 12, 2019 | 3.521 | 3.643 | 3.512 | 3.559 | 1,159,277 | +0.02(+0.53%) |
Nov 11, 2019 | 3.409 | 3.559 | 3.385 | 3.540 | 1,507,513 | +0.08(+2.17%) |
Nov 08, 2019 | 3.456 | 3.512 | 3.409 | 3.465 | 1,447,495 | -0.01(-0.27%) |
Nov 07, 2019 | 3.615 | 3.662 | 3.474 | 3.474 | 1,410,120 | -0.08(-2.37%) |
Nov 06, 2019 | 3.540 | 3.756 | 3.465 | 3.559 | 3,152,514 | +0.03(+0.80%) |
Nov 05, 2019 | 3.277 | 3.549 | 3.240 | 3.531 | 3,923,526 | +0.28(+8.67%) |
Nov 04, 2019 | 3.287 | 3.343 | 3.221 | 3.249 | 1,158,530 | -0.03(-0.86%) |