Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.240 | 4.240 | 3.850 | 3.900 | 471,000 | -0.39(-9.09%) |
Jan 30, 2020 | 4.380 | 4.420 | 4.240 | 4.290 | 238,194 | -0.12(-2.72%) |
Jan 29, 2020 | 4.370 | 4.440 | 4.340 | 4.410 | 277,153 | +0.03(+0.68%) |
Jan 28, 2020 | 4.450 | 4.460 | 4.350 | 4.380 | 142,462 | +0.01(+0.23%) |
Jan 27, 2020 | 4.380 | 4.470 | 4.290 | 4.370 | 537,651 | -0.16(-3.53%) |
Jan 24, 2020 | 4.570 | 4.690 | 4.480 | 4.530 | 127,300 | -0.01(-0.22%) |
Jan 23, 2020 | 4.560 | 4.580 | 4.460 | 4.540 | 177,967 | -0.02(-0.44%) |
Jan 22, 2020 | 4.510 | 4.620 | 4.490 | 4.560 | 185,404 | +0.07(+1.56%) |
Jan 21, 2020 | 4.900 | 4.900 | 4.480 | 4.490 | 314,601 | -0.41(-8.37%) |
Jan 17, 2020 | 4.720 | 4.920 | 4.715 | 4.900 | 441,500 | +0.20(+4.26%) |
Jan 16, 2020 | 4.450 | 4.740 | 4.390 | 4.700 | 363,262 | +0.37(+8.55%) |
Jan 15, 2020 | 4.300 | 4.390 | 4.250 | 4.330 | 236,277 | +0.02(+0.46%) |
Jan 14, 2020 | 4.260 | 4.380 | 4.260 | 4.310 | 89,587 | +0.04(+0.94%) |
Jan 13, 2020 | 4.230 | 4.320 | 4.230 | 4.270 | 145,426 | +0.02(+0.47%) |
Jan 10, 2020 | 4.220 | 4.300 | 4.220 | 4.250 | 112,400 | +0.01(+0.24%) |
Jan 09, 2020 | 4.340 | 4.380 | 4.240 | 4.240 | 143,184 | -0.08(-1.85%) |
Jan 08, 2020 | 4.420 | 4.550 | 4.240 | 4.320 | 228,826 | -0.14(-3.14%) |
Jan 07, 2020 | 4.630 | 4.760 | 4.450 | 4.460 | 328,835 | -0.15(-3.25%) |
Jan 06, 2020 | 4.480 | 4.630 | 4.400 | 4.610 | 203,591 | +0.11(+2.44%) |
Jan 03, 2020 | 4.400 | 4.540 | 4.310 | 4.500 | 429,300 | +0.07(+1.58%) |
Jan 02, 2020 | 4.360 | 4.450 | 4.290 | 4.430 | 314,143 | +0.08(+1.84%) |
Dec 31, 2019 | 4.140 | 4.400 | 4.140 | 4.350 | 307,600 | +0.21(+5.07%) |
Dec 30, 2019 | 4.050 | 4.170 | 4.020 | 4.140 | 207,647 | +0.10(+2.48%) |
Dec 27, 2019 | 4.050 | 4.100 | 3.970 | 4.040 | 279,800 | +0.01(+0.25%) |
Dec 26, 2019 | 4.000 | 4.040 | 3.890 | 4.030 | 335,740 | +0.00(+0.00%) |
Dec 24, 2019 | 4.000 | 4.050 | 3.960 | 4.030 | 124,600 | +0.04(+1.00%) |
Dec 23, 2019 | 3.970 | 4.008 | 3.790 | 3.990 | 241,930 | +0.08(+2.05%) |
Dec 20, 2019 | 3.710 | 4.200 | 3.710 | 3.910 | 526,400 | +0.17(+4.55%) |
Dec 19, 2019 | 3.600 | 3.740 | 3.554 | 3.740 | 290,639 | +0.17(+4.76%) |
Dec 18, 2019 | 3.560 | 3.600 | 3.470 | 3.570 | 163,686 | +0.03(+0.85%) |
Dec 17, 2019 | 3.410 | 3.570 | 3.320 | 3.540 | 743,615 | +0.13(+3.81%) |
Dec 16, 2019 | 3.490 | 3.520 | 3.350 | 3.410 | 138,514 | -0.06(-1.73%) |
Dec 13, 2019 | 3.550 | 3.560 | 3.340 | 3.470 | 180,700 | -0.07(-1.98%) |
Dec 12, 2019 | 3.340 | 3.570 | 3.340 | 3.540 | 275,494 | +0.20(+5.99%) |
Dec 11, 2019 | 3.200 | 3.380 | 3.200 | 3.340 | 207,461 | +0.13(+4.05%) |
Dec 10, 2019 | 3.200 | 3.240 | 3.180 | 3.210 | 139,377 | +0.00(+0.00%) |
Dec 09, 2019 | 3.240 | 3.250 | 3.190 | 3.210 | 338,335 | +0.01(+0.31%) |
Dec 06, 2019 | 3.130 | 3.240 | 3.130 | 3.200 | 132,500 | +0.09(+2.89%) |
Dec 05, 2019 | 3.040 | 3.120 | 3.010 | 3.110 | 226,554 | +0.08(+2.64%) |
Dec 04, 2019 | 3.050 | 3.095 | 2.980 | 3.030 | 149,383 | +0.00(+0.00%) |
Dec 03, 2019 | 3.020 | 3.080 | 2.990 | 3.030 | 93,399 | -0.08(-2.57%) |
Dec 02, 2019 | 3.160 | 3.230 | 3.050 | 3.110 | 1,351,735 | -0.05(-1.58%) |
Nov 29, 2019 | 3.250 | 3.250 | 3.140 | 3.160 | 44,600 | -0.09(-2.77%) |
Nov 27, 2019 | 3.160 | 3.320 | 3.160 | 3.250 | 156,200 | +0.08(+2.69%) |
Nov 26, 2019 | 3.100 | 3.210 | 3.100 | 3.165 | 137,394 | +0.06(+1.77%) |
Nov 25, 2019 | 2.990 | 3.120 | 2.960 | 3.110 | 130,042 | +0.15(+5.07%) |
Nov 22, 2019 | 2.990 | 3.000 | 2.920 | 2.960 | 67,400 | -0.01(-0.34%) |
Nov 21, 2019 | 3.040 | 3.080 | 2.940 | 2.970 | 120,249 | -0.07(-2.30%) |
Nov 20, 2019 | 3.090 | 3.160 | 3.030 | 3.040 | 213,541 | -0.08(-2.56%) |
Nov 19, 2019 | 3.080 | 3.170 | 3.080 | 3.120 | 138,975 | +0.05(+1.63%) |
Nov 18, 2019 | 3.050 | 3.090 | 3.000 | 3.070 | 159,514 | +0.00(+0.00%) |
Nov 15, 2019 | 2.990 | 3.150 | 2.990 | 3.070 | 244,500 | +0.09(+3.02%) |
Nov 14, 2019 | 3.060 | 3.090 | 2.930 | 2.980 | 180,224 | -0.08(-2.61%) |
Nov 13, 2019 | 3.030 | 3.110 | 2.991 | 3.060 | 110,956 | +0.01(+0.33%) |
Nov 12, 2019 | 3.080 | 3.150 | 3.020 | 3.050 | 115,747 | -0.03(-0.97%) |
Nov 11, 2019 | 3.000 | 3.100 | 2.920 | 3.080 | 103,360 | +0.07(+2.33%) |
Nov 08, 2019 | 2.950 | 3.040 | 2.910 | 3.010 | 149,300 | +0.06(+2.03%) |
Nov 07, 2019 | 3.090 | 3.150 | 2.910 | 2.950 | 218,238 | -0.11(-3.59%) |
Nov 06, 2019 | 3.070 | 3.120 | 3.040 | 3.060 | 97,883 | -0.04(-1.29%) |
Nov 05, 2019 | 3.040 | 3.120 | 3.030 | 3.100 | 199,561 | +0.06(+1.81%) |
Nov 04, 2019 | 3.170 | 3.240 | 3.003 | 3.045 | 293,286 | -0.14(-4.40%) |