Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.020 | 4.040 | 3.670 | 3.780 | 77,923,200 | -0.30(-7.35%) |
Jan 30, 2020 | 4.240 | 4.380 | 4.010 | 4.080 | 74,909,576 | -0.19(-4.45%) |
Jan 29, 2020 | 4.220 | 4.330 | 4.020 | 4.270 | 53,882,676 | +0.06(+1.43%) |
Jan 28, 2020 | 4.250 | 4.270 | 4.030 | 4.210 | 48,845,528 | +0.20(+4.99%) |
Jan 27, 2020 | 3.980 | 4.350 | 3.840 | 4.010 | 101,470,056 | -0.65(-13.95%) |
Jan 24, 2020 | 5.000 | 5.060 | 4.510 | 4.660 | 65,537,900 | -0.26(-5.28%) |
Jan 23, 2020 | 4.570 | 4.950 | 4.310 | 4.920 | 102,414,416 | +0.13(+2.71%) |
Jan 22, 2020 | 5.420 | 5.650 | 4.690 | 4.790 | 206,968,064 | -0.38(-7.35%) |
Jan 21, 2020 | 4.600 | 5.290 | 4.520 | 5.170 | 181,142,256 | +0.50(+10.71%) |
Jan 17, 2020 | 4.510 | 4.705 | 4.460 | 4.670 | 109,601,200 | +0.30(+6.86%) |
Jan 16, 2020 | 3.990 | 4.400 | 3.910 | 4.370 | 99,223,648 | +0.08(+1.86%) |
Jan 15, 2020 | 4.190 | 4.480 | 4.000 | 4.290 | 234,579,024 | +0.53(+14.10%) |
Jan 14, 2020 | 3.700 | 3.820 | 3.610 | 3.760 | 55,204,132 | +0.06(+1.62%) |
Jan 13, 2020 | 3.700 | 3.730 | 3.520 | 3.700 | 59,777,336 | +0.19(+5.41%) |
Jan 10, 2020 | 3.490 | 3.575 | 3.400 | 3.510 | 35,762,400 | +0.08(+2.33%) |
Jan 09, 2020 | 3.440 | 3.580 | 3.330 | 3.430 | 54,647,456 | +0.04(+1.18%) |
Jan 08, 2020 | 3.140 | 3.490 | 3.130 | 3.390 | 65,135,408 | +0.15(+4.63%) |
Jan 07, 2020 | 3.700 | 3.730 | 3.210 | 3.240 | 106,564,328 | -0.44(-11.96%) |
Jan 06, 2020 | 4.190 | 4.240 | 3.660 | 3.680 | 106,641,776 | -0.15(-3.92%) |
Jan 03, 2020 | 3.500 | 3.900 | 3.480 | 3.830 | 82,981,600 | +0.12(+3.23%) |
Jan 02, 2020 | 4.100 | 4.100 | 3.610 | 3.710 | 103,746,928 | -0.31(-7.71%) |
Dec 31, 2019 | 4.150 | 4.420 | 3.820 | 4.020 | 215,200,704 | +0.30(+8.06%) |
Dec 30, 2019 | 2.920 | 4.870 | 2.880 | 3.720 | 432,968,640 | +1.30(+53.72%) |
Dec 27, 2019 | 2.540 | 2.550 | 2.410 | 2.420 | 37,703,700 | -0.09(-3.59%) |
Dec 26, 2019 | 2.450 | 2.520 | 2.350 | 2.510 | 44,174,032 | -0.02(-0.79%) |
Dec 24, 2019 | 2.630 | 2.630 | 2.450 | 2.530 | 32,029,800 | -0.14(-5.24%) |
Dec 23, 2019 | 2.740 | 2.760 | 2.650 | 2.670 | 28,571,940 | -0.02(-0.74%) |
Dec 20, 2019 | 2.650 | 2.720 | 2.630 | 2.690 | 51,014,300 | +0.07(+2.67%) |
Dec 19, 2019 | 2.690 | 2.730 | 2.610 | 2.620 | 36,301,288 | -0.01(-0.38%) |
Dec 18, 2019 | 2.580 | 2.670 | 2.540 | 2.630 | 31,811,112 | +0.04(+1.54%) |
Dec 17, 2019 | 2.540 | 2.630 | 2.500 | 2.590 | 45,654,512 | +0.11(+4.44%) |
Dec 16, 2019 | 2.440 | 2.550 | 2.390 | 2.480 | 36,916,616 | +0.09(+3.77%) |
Dec 13, 2019 | 2.310 | 2.430 | 2.288 | 2.390 | 37,269,700 | +0.12(+5.29%) |
Dec 12, 2019 | 2.300 | 2.330 | 2.260 | 2.270 | 22,457,816 | +0.01(+0.44%) |
Dec 11, 2019 | 2.260 | 2.320 | 2.230 | 2.260 | 20,342,900 | -0.01(-0.44%) |
Dec 10, 2019 | 2.200 | 2.280 | 2.140 | 2.270 | 25,222,188 | +0.05(+2.25%) |
Dec 09, 2019 | 2.210 | 2.250 | 2.110 | 2.220 | 31,542,994 | -0.04(-1.77%) |
Dec 06, 2019 | 2.320 | 2.340 | 2.200 | 2.260 | 32,061,300 | -0.01(-0.44%) |
Dec 05, 2019 | 2.530 | 2.570 | 2.250 | 2.270 | 53,235,152 | -0.15(-6.20%) |
Dec 04, 2019 | 2.420 | 2.580 | 2.410 | 2.420 | 46,850,732 | +0.02(+0.83%) |
Dec 03, 2019 | 2.310 | 2.480 | 2.250 | 2.400 | 37,983,720 | -0.04(-1.64%) |
Dec 02, 2019 | 2.350 | 2.440 | 2.300 | 2.440 | 33,045,922 | +0.17(+7.49%) |
Nov 29, 2019 | 2.360 | 2.360 | 2.200 | 2.270 | 32,640,200 | -0.19(-7.72%) |
Nov 27, 2019 | 2.320 | 2.500 | 2.280 | 2.460 | 77,494,304 | +0.18(+7.89%) |
Nov 26, 2019 | 2.120 | 2.290 | 2.120 | 2.280 | 55,606,300 | +0.23(+11.22%) |
Nov 25, 2019 | 1.990 | 2.120 | 1.960 | 2.050 | 36,897,160 | +0.11(+5.67%) |
Nov 22, 2019 | 2.040 | 2.050 | 1.880 | 1.940 | 25,210,900 | -0.04(-2.02%) |
Nov 21, 2019 | 1.870 | 2.040 | 1.820 | 1.980 | 41,485,400 | +0.14(+7.61%) |
Nov 20, 2019 | 1.850 | 1.870 | 1.770 | 1.840 | 20,752,748 | +0.01(+0.55%) |
Nov 19, 2019 | 1.780 | 1.890 | 1.780 | 1.830 | 26,812,656 | +0.03(+1.67%) |
Nov 18, 2019 | 1.880 | 1.900 | 1.730 | 1.800 | 26,524,834 | +0.00(+0.00%) |
Nov 15, 2019 | 1.750 | 1.840 | 1.660 | 1.800 | 32,267,800 | +0.05(+2.86%) |
Nov 14, 2019 | 1.860 | 1.890 | 1.660 | 1.750 | 46,752,992 | -0.15(-7.89%) |
Nov 13, 2019 | 1.900 | 1.990 | 1.850 | 1.900 | 25,006,070 | -0.04(-2.06%) |
Nov 12, 2019 | 1.900 | 2.050 | 1.830 | 1.940 | 27,760,614 | +0.08(+4.30%) |
Nov 11, 2019 | 1.900 | 1.960 | 1.780 | 1.860 | 34,339,220 | -0.12(-6.06%) |
Nov 08, 2019 | 2.130 | 2.130 | 1.940 | 1.980 | 38,420,900 | -0.09(-4.35%) |
Nov 07, 2019 | 2.110 | 2.200 | 2.050 | 2.070 | 39,514,632 | +0.04(+1.97%) |
Nov 06, 2019 | 2.460 | 2.460 | 1.960 | 2.030 | 114,092,096 | -0.31(-13.25%) |
Nov 05, 2019 | 1.880 | 2.380 | 1.800 | 2.340 | 184,235,888 | +0.63(+36.84%) |
Nov 04, 2019 | 1.650 | 1.900 | 1.580 | 1.710 | 61,170,968 | +0.19(+12.50%) |