Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.900 | 3.990 | 3.760 | 3.840 | 491,900 | -0.09(-2.29%) |
Jan 30, 2020 | 4.020 | 4.080 | 3.860 | 3.930 | 419,193 | -0.12(-2.96%) |
Jan 29, 2020 | 4.110 | 4.190 | 4.040 | 4.050 | 336,916 | -0.06(-1.46%) |
Jan 28, 2020 | 4.190 | 4.240 | 3.960 | 4.110 | 1,014,370 | -0.06(-1.44%) |
Jan 27, 2020 | 3.780 | 4.195 | 3.720 | 4.170 | 894,242 | +0.22(+5.57%) |
Jan 24, 2020 | 4.190 | 4.205 | 3.840 | 3.950 | 682,000 | -0.23(-5.50%) |
Jan 23, 2020 | 4.350 | 4.350 | 4.150 | 4.180 | 617,988 | -0.17(-3.91%) |
Jan 22, 2020 | 4.300 | 4.420 | 4.270 | 4.350 | 685,280 | +0.05(+1.16%) |
Jan 21, 2020 | 4.210 | 4.440 | 4.150 | 4.300 | 1,745,596 | +0.08(+1.90%) |
Jan 17, 2020 | 3.950 | 4.310 | 3.880 | 4.220 | 1,827,600 | +0.30(+7.65%) |
Jan 16, 2020 | 3.810 | 3.950 | 3.790 | 3.920 | 1,197,064 | +0.15(+3.98%) |
Jan 15, 2020 | 4.000 | 4.070 | 3.690 | 3.770 | 884,226 | -0.21(-5.28%) |
Jan 14, 2020 | 3.880 | 4.100 | 3.637 | 3.980 | 1,968,323 | +0.44(+12.43%) |
Jan 13, 2020 | 3.480 | 3.555 | 3.420 | 3.540 | 958,897 | +0.09(+2.61%) |
Jan 10, 2020 | 3.400 | 3.530 | 3.370 | 3.450 | 633,600 | +0.04(+1.17%) |
Jan 09, 2020 | 3.520 | 3.560 | 3.390 | 3.410 | 889,053 | -0.07(-2.01%) |
Jan 08, 2020 | 3.440 | 3.515 | 3.350 | 3.480 | 636,803 | +0.04(+1.16%) |
Jan 07, 2020 | 3.310 | 3.460 | 3.220 | 3.440 | 461,183 | +0.10(+2.99%) |
Jan 06, 2020 | 3.230 | 3.360 | 3.030 | 3.340 | 1,239,980 | +0.02(+0.60%) |
Jan 03, 2020 | 3.410 | 3.475 | 3.280 | 3.320 | 684,800 | -0.17(-4.87%) |
Jan 02, 2020 | 3.510 | 3.510 | 3.370 | 3.490 | 455,060 | +0.01(+0.29%) |
Dec 31, 2019 | 3.400 | 3.530 | 3.330 | 3.480 | 411,300 | +0.09(+2.65%) |
Dec 30, 2019 | 3.370 | 3.430 | 3.277 | 3.390 | 519,242 | +0.03(+0.89%) |
Dec 27, 2019 | 3.380 | 3.460 | 3.275 | 3.360 | 477,800 | +0.00(+0.00%) |
Dec 26, 2019 | 3.600 | 3.600 | 3.340 | 3.360 | 481,243 | -0.23(-6.41%) |
Dec 24, 2019 | 3.400 | 3.600 | 3.380 | 3.590 | 296,900 | +0.19(+5.59%) |
Dec 23, 2019 | 3.340 | 3.460 | 3.240 | 3.400 | 668,793 | +0.06(+1.80%) |
Dec 20, 2019 | 3.250 | 3.370 | 3.230 | 3.340 | 964,300 | +0.09(+2.77%) |
Dec 19, 2019 | 3.210 | 3.260 | 3.100 | 3.250 | 558,952 | +0.04(+1.40%) |
Dec 18, 2019 | 3.040 | 3.220 | 2.990 | 3.205 | 1,676,190 | +0.18(+5.78%) |
Dec 17, 2019 | 3.180 | 3.202 | 2.999 | 3.030 | 967,676 | -0.15(-4.72%) |
Dec 16, 2019 | 3.170 | 3.260 | 3.120 | 3.180 | 1,120,307 | +0.02(+0.47%) |
Dec 13, 2019 | 3.060 | 3.170 | 3.000 | 3.165 | 2,177,200 | +0.12(+4.11%) |
Dec 12, 2019 | 2.900 | 3.100 | 2.900 | 3.040 | 952,620 | +0.11(+3.75%) |
Dec 11, 2019 | 2.920 | 3.030 | 2.860 | 2.930 | 1,120,420 | +0.05(+1.74%) |
Dec 10, 2019 | 2.710 | 2.940 | 2.660 | 2.880 | 990,712 | +0.13(+4.73%) |
Dec 09, 2019 | 2.500 | 2.780 | 2.500 | 2.750 | 785,882 | +0.20(+7.84%) |
Dec 06, 2019 | 2.540 | 2.700 | 2.520 | 2.550 | 553,900 | +0.04(+1.59%) |
Dec 05, 2019 | 2.600 | 2.600 | 2.470 | 2.510 | 404,682 | -0.07(-2.71%) |
Dec 04, 2019 | 2.430 | 2.670 | 2.420 | 2.580 | 764,679 | +0.19(+7.95%) |
Dec 03, 2019 | 2.460 | 2.540 | 2.380 | 2.390 | 496,652 | -0.13(-5.16%) |
Dec 02, 2019 | 2.510 | 2.540 | 2.410 | 2.520 | 367,299 | +0.00(+0.00%) |
Nov 29, 2019 | 2.490 | 2.600 | 2.400 | 2.520 | 353,700 | +0.02(+0.80%) |
Nov 27, 2019 | 2.460 | 2.600 | 2.460 | 2.500 | 566,100 | +0.05(+2.04%) |
Nov 26, 2019 | 2.690 | 2.690 | 2.440 | 2.450 | 1,109,111 | -0.24(-8.92%) |
Nov 25, 2019 | 2.600 | 2.830 | 2.600 | 2.690 | 1,343,105 | +0.13(+5.08%) |
Nov 22, 2019 | 2.370 | 2.580 | 2.368 | 2.560 | 1,290,000 | +0.20(+8.47%) |
Nov 21, 2019 | 2.280 | 2.380 | 2.270 | 2.360 | 1,093,111 | +0.06(+2.61%) |
Nov 20, 2019 | 2.320 | 2.350 | 2.120 | 2.300 | 2,012,895 | -0.02(-0.86%) |
Nov 19, 2019 | 2.330 | 2.370 | 2.320 | 2.320 | 628,588 | -0.01(-0.43%) |
Nov 18, 2019 | 2.500 | 2.500 | 2.330 | 2.330 | 595,697 | -0.18(-7.17%) |
Nov 15, 2019 | 2.470 | 2.520 | 2.400 | 2.510 | 640,300 | +0.04(+1.62%) |
Nov 14, 2019 | 2.500 | 2.605 | 2.450 | 2.470 | 690,591 | -0.03(-1.20%) |
Nov 13, 2019 | 2.390 | 2.510 | 2.320 | 2.500 | 909,785 | +0.13(+5.49%) |
Nov 12, 2019 | 2.380 | 2.420 | 2.280 | 2.370 | 1,058,847 | +0.04(+1.72%) |
Nov 11, 2019 | 2.330 | 2.390 | 2.270 | 2.330 | 1,373,554 | +0.00(+0.00%) |
Nov 08, 2019 | 2.530 | 2.540 | 2.310 | 2.330 | 2,224,800 | -0.18(-7.17%) |
Nov 07, 2019 | 2.550 | 2.580 | 2.430 | 2.510 | 2,682,254 | +0.00(+0.00%) |
Nov 06, 2019 | 3.500 | 3.500 | 2.340 | 2.510 | 9,296,720 | -2.60(-50.88%) |
Nov 05, 2019 | 5.110 | 5.200 | 5.030 | 5.110 | 777,409 | -0.01(-0.20%) |
Nov 04, 2019 | 5.090 | 5.230 | 5.090 | 5.120 | 450,803 | +0.06(+1.19%) |