Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.210 | 7.790 | 6.790 | 7.620 | 6,765,900 | +0.62(+8.86%) |
Jan 30, 2020 | 7.030 | 7.100 | 6.730 | 7.000 | 3,678,985 | +0.16(+2.34%) |
Jan 29, 2020 | 7.220 | 7.340 | 6.260 | 6.840 | 5,591,060 | -0.33(-4.60%) |
Jan 28, 2020 | 8.010 | 8.170 | 7.010 | 7.170 | 8,653,312 | -1.33(-15.65%) |
Jan 27, 2020 | 9.230 | 9.320 | 8.310 | 8.500 | 16,705,591 | +0.70(+8.97%) |
Jan 24, 2020 | 7.990 | 8.120 | 7.510 | 7.800 | 10,553,500 | +0.14(+1.83%) |
Jan 23, 2020 | 7.880 | 8.140 | 7.240 | 7.660 | 16,672,000 | +0.49(+6.83%) |
Jan 22, 2020 | 8.380 | 8.500 | 6.800 | 7.170 | 16,884,208 | -2.65(-26.99%) |
Jan 21, 2020 | 9.400 | 9.990 | 7.320 | 9.820 | 55,012,648 | +4.08(+71.08%) |
Jan 17, 2020 | 4.880 | 5.810 | 4.760 | 5.740 | 9,559,800 | +0.96(+20.08%) |
Jan 16, 2020 | 4.500 | 4.850 | 4.490 | 4.780 | 4,372,963 | +0.40(+9.13%) |
Jan 15, 2020 | 4.470 | 4.600 | 4.260 | 4.380 | 5,103,180 | +0.39(+9.77%) |
Jan 14, 2020 | 3.910 | 4.050 | 3.770 | 3.990 | 924,662 | +0.04(+1.01%) |
Jan 13, 2020 | 3.970 | 4.000 | 3.650 | 3.950 | 1,766,908 | +0.02(+0.51%) |
Jan 10, 2020 | 4.000 | 4.050 | 3.910 | 3.930 | 1,687,100 | -0.08(-2.00%) |
Jan 09, 2020 | 4.250 | 4.260 | 3.940 | 4.010 | 2,094,989 | -0.27(-6.31%) |
Jan 08, 2020 | 4.560 | 4.600 | 4.260 | 4.280 | 1,790,134 | -0.29(-6.35%) |
Jan 07, 2020 | 4.600 | 4.660 | 4.530 | 4.570 | 1,024,203 | -0.01(-0.22%) |
Jan 06, 2020 | 4.410 | 4.720 | 4.360 | 4.580 | 2,111,286 | +0.14(+3.15%) |
Jan 03, 2020 | 4.470 | 4.600 | 4.210 | 4.440 | 1,709,000 | -0.05(-1.11%) |
Jan 02, 2020 | 3.990 | 4.570 | 3.860 | 4.490 | 6,124,239 | +0.51(+12.81%) |
Dec 31, 2019 | 3.980 | 4.010 | 3.940 | 3.980 | 1,330,100 | -0.02(-0.50%) |
Dec 30, 2019 | 3.980 | 4.020 | 3.960 | 4.000 | 734,619 | +0.01(+0.25%) |
Dec 27, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 774,900 | -0.01(-0.25%) |
Dec 26, 2019 | 3.990 | 4.030 | 3.870 | 4.000 | 1,202,111 | +0.00(+0.00%) |
Dec 24, 2019 | 4.000 | 4.030 | 3.965 | 4.000 | 603,000 | +0.00(+0.00%) |
Dec 23, 2019 | 4.040 | 4.090 | 3.940 | 4.000 | 1,069,982 | -0.01(-0.25%) |
Dec 20, 2019 | 4.080 | 4.080 | 3.930 | 4.010 | 1,391,900 | +0.00(+0.00%) |
Dec 19, 2019 | 3.980 | 4.040 | 3.850 | 4.010 | 950,351 | +0.05(+1.39%) |
Dec 18, 2019 | 4.000 | 4.010 | 3.910 | 3.955 | 524,436 | -0.04(-0.88%) |
Dec 17, 2019 | 3.950 | 4.020 | 3.950 | 3.990 | 884,074 | -0.01(-0.25%) |
Dec 16, 2019 | 4.020 | 4.040 | 3.910 | 4.000 | 1,089,185 | -0.03(-0.74%) |
Dec 13, 2019 | 4.050 | 4.090 | 3.940 | 4.030 | 1,365,700 | +0.05(+1.26%) |
Dec 12, 2019 | 4.130 | 4.140 | 3.920 | 3.980 | 1,096,284 | -0.11(-2.69%) |
Dec 11, 2019 | 4.140 | 4.290 | 4.060 | 4.090 | 838,055 | -0.08(-1.92%) |
Dec 10, 2019 | 4.170 | 4.250 | 4.070 | 4.170 | 1,294,346 | +0.01(+0.24%) |
Dec 09, 2019 | 4.350 | 4.470 | 4.160 | 4.160 | 1,077,420 | -0.19(-4.37%) |
Dec 06, 2019 | 4.620 | 4.625 | 4.330 | 4.350 | 1,326,600 | -0.20(-4.40%) |
Dec 05, 2019 | 4.920 | 4.940 | 4.510 | 4.550 | 1,287,967 | -0.33(-6.76%) |
Dec 04, 2019 | 4.810 | 4.890 | 4.500 | 4.880 | 1,113,425 | +0.11(+2.31%) |
Dec 03, 2019 | 5.120 | 5.120 | 4.650 | 4.770 | 2,267,816 | -0.45(-8.62%) |
Dec 02, 2019 | 5.140 | 5.640 | 4.950 | 5.220 | 4,553,530 | +0.37(+7.63%) |
Nov 29, 2019 | 4.060 | 5.000 | 4.060 | 4.850 | 3,692,700 | +0.91(+23.10%) |
Nov 27, 2019 | 4.000 | 4.150 | 3.880 | 3.940 | 1,674,400 | +0.19(+5.07%) |
Nov 26, 2019 | 3.830 | 3.830 | 3.700 | 3.750 | 870,469 | -0.03(-0.79%) |
Nov 25, 2019 | 3.820 | 3.870 | 3.740 | 3.780 | 581,658 | +0.02(+0.53%) |
Nov 22, 2019 | 3.810 | 3.840 | 3.710 | 3.760 | 342,600 | -0.05(-1.31%) |
Nov 21, 2019 | 3.700 | 3.900 | 3.540 | 3.810 | 512,402 | +0.12(+3.25%) |
Nov 20, 2019 | 3.780 | 3.810 | 3.690 | 3.690 | 480,701 | -0.06(-1.60%) |
Nov 19, 2019 | 3.870 | 3.950 | 3.700 | 3.750 | 700,156 | -0.08(-2.09%) |
Nov 18, 2019 | 4.100 | 4.110 | 3.800 | 3.830 | 1,003,280 | -0.28(-6.81%) |
Nov 15, 2019 | 4.260 | 4.260 | 4.030 | 4.110 | 665,100 | -0.11(-2.61%) |
Nov 14, 2019 | 4.190 | 4.350 | 4.090 | 4.220 | 447,230 | +0.03(+0.72%) |
Nov 13, 2019 | 4.200 | 4.200 | 4.020 | 4.190 | 703,364 | +0.05(+1.21%) |
Nov 12, 2019 | 4.310 | 4.330 | 4.100 | 4.140 | 785,678 | -0.21(-4.83%) |
Nov 11, 2019 | 4.630 | 4.630 | 4.260 | 4.350 | 634,868 | -0.24(-5.23%) |
Nov 08, 2019 | 4.640 | 4.850 | 4.350 | 4.590 | 858,200 | +0.09(+2.00%) |
Nov 07, 2019 | 4.440 | 4.580 | 4.320 | 4.500 | 432,586 | +0.08(+1.81%) |
Nov 06, 2019 | 4.450 | 4.560 | 4.400 | 4.420 | 407,332 | -0.04(-0.90%) |
Nov 05, 2019 | 4.650 | 4.710 | 4.430 | 4.460 | 896,590 | -0.16(-3.46%) |
Nov 04, 2019 | 4.460 | 4.710 | 4.400 | 4.620 | 1,053,775 | +0.31(+7.19%) |