Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.050 | 3.156 | 3.000 | 3.140 | 64,300 | -0.03(-0.95%) |
Jan 30, 2020 | 3.200 | 3.300 | 3.020 | 3.170 | 116,799 | -0.09(-2.76%) |
Jan 29, 2020 | 3.420 | 3.500 | 3.200 | 3.260 | 114,270 | -0.13(-3.83%) |
Jan 28, 2020 | 3.580 | 3.630 | 3.370 | 3.390 | 128,593 | -0.21(-5.83%) |
Jan 27, 2020 | 3.690 | 3.710 | 3.517 | 3.600 | 123,044 | +0.04(+1.12%) |
Jan 24, 2020 | 3.810 | 3.880 | 3.480 | 3.560 | 223,800 | -0.13(-3.52%) |
Jan 23, 2020 | 3.480 | 3.730 | 3.450 | 3.690 | 142,708 | +0.07(+1.93%) |
Jan 22, 2020 | 3.680 | 3.680 | 3.500 | 3.620 | 96,500 | +0.00(+0.00%) |
Jan 21, 2020 | 3.580 | 3.730 | 3.300 | 3.620 | 246,041 | +0.14(+4.02%) |
Jan 17, 2020 | 3.710 | 3.820 | 3.460 | 3.480 | 255,900 | -0.28(-7.45%) |
Jan 16, 2020 | 3.910 | 3.930 | 3.680 | 3.760 | 216,306 | -0.12(-3.09%) |
Jan 15, 2020 | 4.090 | 4.090 | 3.720 | 3.880 | 311,389 | -0.03(-0.77%) |
Jan 14, 2020 | 3.810 | 4.190 | 3.700 | 3.910 | 523,923 | +0.24(+6.54%) |
Jan 13, 2020 | 3.500 | 3.700 | 3.200 | 3.670 | 278,220 | +0.17(+4.86%) |
Jan 10, 2020 | 3.610 | 3.674 | 3.430 | 3.500 | 288,000 | -0.26(-6.91%) |
Jan 09, 2020 | 3.750 | 4.030 | 3.500 | 3.760 | 419,913 | -0.12(-3.09%) |
Jan 08, 2020 | 4.670 | 4.690 | 3.610 | 3.880 | 670,440 | -0.85(-17.97%) |
Jan 07, 2020 | 3.630 | 5.200 | 3.160 | 4.730 | 1,321,022 | -0.45(-8.69%) |
Jan 06, 2020 | 6.000 | 6.120 | 4.360 | 5.180 | 591,164 | -1.05(-16.85%) |
Jan 03, 2020 | 6.340 | 6.600 | 6.145 | 6.230 | 145,500 | -0.37(-5.61%) |
Jan 02, 2020 | 6.650 | 6.650 | 6.210 | 6.600 | 72,938 | +0.20(+3.12%) |
Dec 31, 2019 | 6.000 | 6.580 | 6.000 | 6.400 | 124,600 | +0.21(+3.39%) |
Dec 30, 2019 | 6.050 | 6.270 | 5.950 | 6.190 | 116,242 | -0.08(-1.28%) |
Dec 27, 2019 | 6.300 | 6.400 | 6.100 | 6.270 | 127,700 | -0.21(-3.24%) |
Dec 26, 2019 | 6.630 | 6.640 | 6.300 | 6.480 | 115,928 | -0.17(-2.56%) |
Dec 24, 2019 | 6.940 | 7.030 | 6.590 | 6.650 | 159,000 | -0.42(-5.94%) |
Dec 23, 2019 | 7.110 | 7.170 | 6.910 | 7.070 | 159,916 | -0.11(-1.53%) |
Dec 20, 2019 | 6.780 | 7.190 | 6.520 | 7.180 | 249,000 | +0.48(+7.16%) |
Dec 19, 2019 | 6.730 | 6.880 | 6.580 | 6.700 | 97,602 | -0.16(-2.33%) |
Dec 18, 2019 | 6.930 | 6.990 | 6.590 | 6.860 | 156,339 | -0.07(-1.01%) |
Dec 17, 2019 | 7.670 | 7.680 | 6.890 | 6.930 | 250,457 | -0.67(-8.82%) |
Dec 16, 2019 | 7.550 | 7.960 | 7.550 | 7.600 | 100,814 | +0.05(+0.66%) |
Dec 13, 2019 | 8.050 | 8.200 | 7.550 | 7.550 | 173,800 | -0.30(-3.82%) |
Dec 12, 2019 | 7.480 | 7.940 | 7.480 | 7.850 | 104,313 | +0.35(+4.67%) |
Dec 11, 2019 | 7.640 | 7.680 | 7.409 | 7.500 | 86,931 | -0.22(-2.85%) |
Dec 10, 2019 | 7.500 | 7.760 | 7.290 | 7.720 | 122,342 | +0.09(+1.18%) |
Dec 09, 2019 | 7.700 | 8.000 | 7.600 | 7.630 | 93,381 | -0.03(-0.39%) |
Dec 06, 2019 | 8.100 | 8.250 | 7.543 | 7.660 | 154,700 | -0.30(-3.77%) |
Dec 05, 2019 | 8.800 | 8.800 | 7.750 | 7.960 | 136,305 | -0.63(-7.33%) |
Dec 04, 2019 | 8.260 | 8.780 | 8.260 | 8.590 | 98,015 | +0.25(+3.00%) |
Dec 03, 2019 | 7.670 | 8.480 | 7.600 | 8.340 | 131,897 | +0.36(+4.51%) |
Dec 02, 2019 | 8.490 | 8.790 | 7.840 | 7.980 | 95,072 | -0.49(-5.79%) |
Nov 29, 2019 | 9.550 | 9.550 | 8.250 | 8.470 | 120,500 | -0.85(-9.12%) |
Nov 27, 2019 | 9.400 | 10.20 | 9.090 | 9.320 | 289,100 | +0.12(+1.30%) |
Nov 26, 2019 | 7.820 | 9.480 | 7.610 | 9.200 | 352,397 | +1.52(+19.79%) |
Nov 25, 2019 | 7.320 | 7.860 | 7.160 | 7.680 | 188,351 | +0.22(+2.95%) |
Nov 22, 2019 | 6.980 | 7.500 | 6.900 | 7.460 | 144,500 | +0.53(+7.65%) |
Nov 21, 2019 | 7.010 | 7.030 | 6.900 | 6.930 | 93,501 | -0.02(-0.29%) |
Nov 20, 2019 | 7.100 | 7.400 | 6.800 | 6.950 | 97,384 | -0.17(-2.39%) |
Nov 19, 2019 | 7.730 | 7.760 | 7.040 | 7.120 | 151,019 | -0.51(-6.68%) |
Nov 18, 2019 | 7.810 | 8.010 | 7.510 | 7.630 | 127,432 | -0.08(-1.04%) |
Nov 15, 2019 | 8.450 | 8.813 | 7.530 | 7.710 | 301,600 | -0.42(-5.17%) |
Nov 14, 2019 | 6.630 | 8.980 | 6.610 | 8.130 | 910,873 | +1.55(+23.56%) |
Nov 13, 2019 | 6.400 | 6.680 | 6.400 | 6.580 | 60,210 | +0.13(+2.02%) |
Nov 12, 2019 | 6.380 | 6.740 | 6.310 | 6.450 | 65,207 | +0.03(+0.47%) |
Nov 11, 2019 | 6.850 | 7.048 | 6.146 | 6.420 | 68,206 | -0.31(-4.61%) |
Nov 08, 2019 | 7.150 | 7.216 | 6.510 | 6.730 | 148,700 | -0.57(-7.81%) |
Nov 07, 2019 | 6.860 | 7.460 | 6.860 | 7.300 | 263,740 | +0.47(+6.88%) |
Nov 06, 2019 | 6.710 | 7.110 | 6.570 | 6.830 | 162,640 | +0.37(+5.73%) |
Nov 05, 2019 | 7.130 | 7.480 | 6.052 | 6.460 | 349,995 | -0.40(-5.83%) |
Nov 04, 2019 | 6.850 | 7.200 | 6.660 | 6.860 | 240,338 | +0.51(+8.03%) |