Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.180 | 4.200 | 3.950 | 3.980 | 2,341,300 | -0.23(-5.46%) |
Jan 30, 2020 | 4.250 | 4.250 | 4.140 | 4.210 | 1,528,224 | -0.08(-1.86%) |
Jan 29, 2020 | 4.250 | 4.340 | 4.180 | 4.290 | 1,128,168 | +0.06(+1.42%) |
Jan 28, 2020 | 4.180 | 4.270 | 4.140 | 4.230 | 2,231,092 | +0.07(+1.68%) |
Jan 27, 2020 | 4.170 | 4.240 | 4.140 | 4.160 | 1,491,239 | -0.12(-2.80%) |
Jan 24, 2020 | 4.390 | 4.460 | 4.240 | 4.280 | 2,616,400 | -0.11(-2.51%) |
Jan 23, 2020 | 4.250 | 4.410 | 4.160 | 4.390 | 2,856,331 | +0.08(+1.86%) |
Jan 22, 2020 | 4.180 | 4.370 | 4.180 | 4.310 | 2,805,612 | +0.13(+3.11%) |
Jan 21, 2020 | 4.420 | 4.420 | 4.140 | 4.180 | 3,157,384 | -0.29(-6.49%) |
Jan 17, 2020 | 4.680 | 4.750 | 4.380 | 4.470 | 7,609,500 | +0.18(+4.20%) |
Jan 16, 2020 | 4.240 | 4.350 | 4.210 | 4.290 | 1,587,589 | +0.04(+0.94%) |
Jan 15, 2020 | 4.200 | 4.290 | 4.140 | 4.250 | 1,451,983 | +0.02(+0.47%) |
Jan 14, 2020 | 4.230 | 4.280 | 4.130 | 4.230 | 1,291,718 | +0.03(+0.71%) |
Jan 13, 2020 | 4.200 | 4.320 | 4.140 | 4.200 | 1,816,118 | -0.01(-0.24%) |
Jan 10, 2020 | 4.100 | 4.230 | 4.030 | 4.210 | 2,069,500 | +0.11(+2.68%) |
Jan 09, 2020 | 4.280 | 4.320 | 4.050 | 4.100 | 3,144,330 | -0.18(-4.21%) |
Jan 08, 2020 | 4.540 | 4.600 | 4.220 | 4.280 | 3,914,388 | -0.23(-5.10%) |
Jan 07, 2020 | 4.440 | 4.580 | 4.330 | 4.510 | 3,104,652 | +0.12(+2.73%) |
Jan 06, 2020 | 4.310 | 4.470 | 4.280 | 4.390 | 3,567,753 | +0.18(+4.28%) |
Jan 03, 2020 | 3.970 | 4.215 | 3.920 | 4.210 | 3,626,600 | +0.17(+4.21%) |
Jan 02, 2020 | 4.210 | 4.210 | 3.960 | 4.040 | 3,960,714 | -0.10(-2.42%) |
Dec 31, 2019 | 4.200 | 4.223 | 4.050 | 4.140 | 3,077,400 | -0.10(-2.36%) |
Dec 30, 2019 | 4.250 | 4.310 | 4.150 | 4.240 | 1,923,818 | +0.04(+0.95%) |
Dec 27, 2019 | 4.270 | 4.376 | 4.175 | 4.200 | 2,208,700 | -0.10(-2.33%) |
Dec 26, 2019 | 4.280 | 4.330 | 4.200 | 4.300 | 1,686,893 | +0.05(+1.18%) |
Dec 24, 2019 | 4.290 | 4.290 | 4.140 | 4.250 | 1,837,100 | -0.04(-0.93%) |
Dec 23, 2019 | 4.360 | 4.360 | 4.210 | 4.290 | 1,898,324 | -0.08(-1.83%) |
Dec 20, 2019 | 4.450 | 4.460 | 4.320 | 4.370 | 3,671,000 | -0.04(-0.91%) |
Dec 19, 2019 | 4.360 | 4.520 | 4.320 | 4.410 | 2,199,421 | +0.03(+0.68%) |
Dec 18, 2019 | 4.320 | 4.590 | 4.270 | 4.380 | 3,758,253 | +0.00(+0.00%) |
Dec 17, 2019 | 4.110 | 4.380 | 4.090 | 4.380 | 3,569,678 | +0.26(+6.31%) |
Dec 16, 2019 | 4.150 | 4.260 | 4.070 | 4.120 | 4,783,488 | -0.01(-0.24%) |
Dec 13, 2019 | 4.340 | 4.400 | 4.120 | 4.130 | 5,179,000 | -0.18(-4.18%) |
Dec 12, 2019 | 4.650 | 4.860 | 4.300 | 4.310 | 10,691,934 | -0.43(-9.07%) |
Dec 11, 2019 | 5.220 | 5.270 | 4.850 | 4.740 | 6,969,642 | -0.54(-10.23%) |
Dec 10, 2019 | 5.310 | 5.420 | 5.150 | 5.280 | 2,239,310 | -0.12(-2.22%) |
Dec 09, 2019 | 5.130 | 5.400 | 5.130 | 5.400 | 2,595,808 | +0.26(+5.06%) |
Dec 06, 2019 | 5.040 | 5.325 | 5.040 | 5.140 | 4,042,800 | +0.18(+3.63%) |
Dec 05, 2019 | 4.950 | 5.110 | 4.840 | 4.960 | 2,453,500 | +0.06(+1.22%) |
Dec 04, 2019 | 5.000 | 5.090 | 4.820 | 4.900 | 3,004,360 | -0.10(-2.00%) |
Dec 03, 2019 | 5.160 | 5.200 | 4.960 | 5.000 | 2,678,980 | -0.26(-4.94%) |
Dec 02, 2019 | 5.340 | 5.350 | 5.150 | 5.260 | 2,238,161 | -0.03(-0.57%) |
Nov 29, 2019 | 5.370 | 5.375 | 5.065 | 5.290 | 973,300 | -0.10(-1.86%) |
Nov 27, 2019 | 5.430 | 5.480 | 5.335 | 5.390 | 1,548,900 | -0.02(-0.37%) |
Nov 26, 2019 | 5.280 | 5.510 | 5.210 | 5.410 | 2,447,389 | +0.15(+2.85%) |
Nov 25, 2019 | 4.950 | 5.260 | 4.870 | 5.260 | 1,923,254 | +0.38(+7.79%) |
Nov 22, 2019 | 4.730 | 4.920 | 4.670 | 4.880 | 1,695,000 | +0.21(+4.50%) |
Nov 21, 2019 | 4.750 | 4.870 | 4.650 | 4.670 | 1,983,457 | -0.04(-0.85%) |
Nov 20, 2019 | 5.100 | 5.110 | 4.700 | 4.710 | 2,148,064 | -0.40(-7.83%) |
Nov 19, 2019 | 5.200 | 5.260 | 5.060 | 5.110 | 1,325,809 | -0.14(-2.67%) |
Nov 18, 2019 | 5.180 | 5.320 | 5.080 | 5.250 | 1,759,419 | +0.08(+1.55%) |
Nov 15, 2019 | 5.180 | 5.200 | 4.960 | 5.170 | 1,681,200 | +0.03(+0.58%) |
Nov 14, 2019 | 5.080 | 5.230 | 5.010 | 5.140 | 1,913,385 | +0.07(+1.38%) |
Nov 13, 2019 | 5.220 | 5.250 | 5.050 | 5.070 | 1,260,485 | -0.20(-3.80%) |
Nov 12, 2019 | 5.220 | 5.330 | 5.100 | 5.270 | 1,258,029 | +0.02(+0.38%) |
Nov 11, 2019 | 5.300 | 5.360 | 5.200 | 5.250 | 869,627 | -0.06(-1.13%) |
Nov 08, 2019 | 5.500 | 5.500 | 5.225 | 5.310 | 1,528,800 | -0.21(-3.80%) |
Nov 07, 2019 | 5.310 | 5.570 | 5.290 | 5.520 | 2,589,857 | +0.25(+4.74%) |
Nov 06, 2019 | 5.290 | 5.380 | 5.130 | 5.270 | 1,788,677 | -0.04(-0.75%) |
Nov 05, 2019 | 5.280 | 5.480 | 5.240 | 5.310 | 1,965,702 | +0.03(+0.57%) |
Nov 04, 2019 | 4.940 | 5.290 | 4.940 | 5.280 | 3,241,651 | +0.39(+7.98%) |