Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.130 | 3.170 | 3.010 | 3.120 | 2,548,100 | -0.03(-0.95%) |
Jan 30, 2020 | 3.190 | 3.320 | 3.060 | 3.150 | 1,178,209 | -0.09(-2.78%) |
Jan 29, 2020 | 3.190 | 3.310 | 3.110 | 3.240 | 1,787,319 | +0.11(+3.51%) |
Jan 28, 2020 | 3.190 | 3.230 | 3.050 | 3.130 | 1,880,586 | -0.03(-0.95%) |
Jan 27, 2020 | 3.140 | 3.200 | 3.000 | 3.160 | 3,086,033 | -0.01(-0.32%) |
Jan 24, 2020 | 3.120 | 3.305 | 3.110 | 3.170 | 2,842,900 | +0.04(+1.28%) |
Jan 23, 2020 | 3.070 | 3.140 | 2.990 | 3.130 | 3,008,115 | +0.07(+2.29%) |
Jan 22, 2020 | 2.960 | 3.150 | 2.960 | 3.060 | 3,701,204 | +0.09(+3.03%) |
Jan 21, 2020 | 3.130 | 3.200 | 2.850 | 2.970 | 4,701,458 | -0.15(-4.81%) |
Jan 17, 2020 | 2.940 | 3.140 | 2.920 | 3.120 | 5,344,700 | +0.20(+6.85%) |
Jan 16, 2020 | 2.850 | 2.980 | 2.820 | 2.920 | 4,011,985 | +0.09(+3.18%) |
Jan 15, 2020 | 2.700 | 2.870 | 2.540 | 2.830 | 9,881,143 | +0.13(+4.81%) |
Jan 14, 2020 | 2.870 | 2.920 | 2.660 | 2.700 | 4,517,301 | -0.16(-5.59%) |
Jan 13, 2020 | 3.700 | 3.750 | 2.820 | 2.860 | 11,651,267 | -0.89(-23.73%) |
Jan 10, 2020 | 3.800 | 3.860 | 3.745 | 3.750 | 2,101,600 | -0.06(-1.57%) |
Jan 09, 2020 | 3.840 | 3.940 | 3.750 | 3.810 | 2,645,349 | +0.00(+0.00%) |
Jan 08, 2020 | 3.770 | 3.900 | 3.710 | 3.810 | 5,601,811 | +0.05(+1.33%) |
Jan 07, 2020 | 3.890 | 3.930 | 3.740 | 3.760 | 4,368,670 | -0.12(-3.09%) |
Jan 06, 2020 | 4.010 | 4.030 | 3.840 | 3.880 | 3,479,688 | -0.13(-3.24%) |
Jan 03, 2020 | 4.040 | 4.055 | 3.960 | 4.010 | 2,489,500 | -0.04(-1.11%) |
Jan 02, 2020 | 4.220 | 4.260 | 4.000 | 4.055 | 2,862,587 | -0.17(-3.91%) |
Dec 31, 2019 | 4.350 | 4.350 | 4.130 | 4.220 | 4,658,000 | -0.12(-2.65%) |
Dec 30, 2019 | 4.310 | 4.390 | 4.180 | 4.335 | 1,405,860 | +0.04(+1.05%) |
Dec 27, 2019 | 4.450 | 4.460 | 4.290 | 4.290 | 1,310,700 | -0.16(-3.60%) |
Dec 26, 2019 | 4.580 | 4.620 | 4.390 | 4.450 | 1,708,517 | -0.15(-3.26%) |
Dec 24, 2019 | 4.570 | 4.660 | 4.510 | 4.600 | 561,800 | +0.01(+0.22%) |
Dec 23, 2019 | 4.500 | 4.630 | 4.380 | 4.590 | 1,781,285 | +0.15(+3.38%) |
Dec 20, 2019 | 4.420 | 4.510 | 4.320 | 4.440 | 3,520,800 | +0.05(+1.14%) |
Dec 19, 2019 | 4.260 | 4.460 | 4.200 | 4.390 | 2,109,361 | +0.14(+3.29%) |
Dec 18, 2019 | 4.400 | 4.410 | 4.110 | 4.250 | 1,741,762 | -0.12(-2.75%) |
Dec 17, 2019 | 4.570 | 4.660 | 4.330 | 4.370 | 2,248,318 | -0.09(-2.02%) |
Dec 16, 2019 | 4.320 | 4.570 | 4.270 | 4.460 | 2,041,967 | +0.14(+3.24%) |
Dec 13, 2019 | 4.220 | 4.320 | 4.150 | 4.320 | 1,279,500 | +0.09(+2.13%) |
Dec 12, 2019 | 4.250 | 4.340 | 4.200 | 4.230 | 987,281 | -0.03(-0.70%) |
Dec 11, 2019 | 4.280 | 4.360 | 4.180 | 4.260 | 1,827,101 | +0.06(+1.43%) |
Dec 10, 2019 | 4.170 | 4.260 | 3.980 | 4.200 | 3,059,690 | +0.02(+0.48%) |
Dec 09, 2019 | 4.010 | 4.300 | 4.010 | 4.180 | 1,989,023 | +0.16(+3.98%) |
Dec 06, 2019 | 4.000 | 4.300 | 3.975 | 4.020 | 3,501,500 | +0.00(+0.00%) |
Dec 05, 2019 | 3.990 | 4.070 | 3.980 | 4.020 | 4,441,873 | -0.06(-1.47%) |
Dec 04, 2019 | 4.380 | 4.410 | 3.970 | 4.080 | 19,328,024 | -0.36(-8.11%) |
Dec 03, 2019 | 4.600 | 4.880 | 4.250 | 4.440 | 20,215,644 | +1.04(+30.59%) |
Dec 02, 2019 | 3.350 | 3.410 | 3.240 | 3.400 | 2,913,183 | +0.08(+2.41%) |
Nov 29, 2019 | 3.190 | 3.425 | 3.190 | 3.320 | 871,900 | +0.09(+2.79%) |
Nov 27, 2019 | 3.110 | 3.250 | 3.050 | 3.230 | 981,300 | +0.13(+4.19%) |
Nov 26, 2019 | 3.070 | 3.200 | 3.050 | 3.100 | 1,065,318 | -0.06(-1.90%) |
Nov 25, 2019 | 3.150 | 3.170 | 3.100 | 3.160 | 1,077,349 | +0.04(+1.28%) |
Nov 22, 2019 | 3.170 | 3.196 | 3.000 | 3.120 | 1,877,000 | -0.06(-1.89%) |
Nov 21, 2019 | 3.130 | 3.220 | 3.040 | 3.180 | 1,422,884 | +0.07(+2.25%) |
Nov 20, 2019 | 2.870 | 3.235 | 2.850 | 3.110 | 3,898,223 | +0.21(+7.24%) |
Nov 19, 2019 | 2.800 | 2.950 | 2.660 | 2.900 | 2,952,218 | +0.11(+3.94%) |
Nov 18, 2019 | 2.760 | 2.860 | 2.710 | 2.790 | 1,124,889 | +0.02(+0.72%) |
Nov 15, 2019 | 2.750 | 2.820 | 2.650 | 2.770 | 1,671,000 | +0.04(+1.47%) |
Nov 14, 2019 | 2.760 | 2.790 | 2.540 | 2.730 | 2,951,896 | -0.03(-1.09%) |
Nov 13, 2019 | 2.520 | 2.760 | 2.210 | 2.760 | 5,531,857 | +0.28(+11.29%) |
Nov 12, 2019 | 2.610 | 2.650 | 2.360 | 2.480 | 2,302,631 | -0.13(-4.98%) |
Nov 11, 2019 | 2.680 | 2.730 | 2.590 | 2.610 | 875,424 | -0.10(-3.51%) |
Nov 08, 2019 | 2.670 | 2.710 | 2.610 | 2.705 | 754,600 | +0.06(+2.08%) |
Nov 07, 2019 | 2.780 | 2.806 | 2.620 | 2.650 | 703,364 | -0.10(-3.64%) |
Nov 06, 2019 | 2.790 | 2.880 | 2.740 | 2.750 | 793,766 | -0.04(-1.43%) |
Nov 05, 2019 | 2.790 | 2.970 | 2.770 | 2.790 | 998,244 | +0.00(+0.00%) |
Nov 04, 2019 | 2.770 | 2.905 | 2.690 | 2.790 | 1,044,976 | -0.01(-0.36%) |