Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.268 | 4.360 | 4.075 | 4.305 | 853,769 | -0.05(-1.06%) |
Jan 30, 2020 | 4.149 | 4.370 | 4.140 | 4.351 | 629,302 | +0.17(+4.19%) |
Jan 29, 2020 | 4.259 | 4.434 | 4.167 | 4.176 | 1,345,612 | -0.07(-1.73%) |
Jan 28, 2020 | 4.084 | 4.296 | 4.084 | 4.250 | 1,083,038 | +0.17(+4.29%) |
Jan 27, 2020 | 4.140 | 4.167 | 3.992 | 4.075 | 1,772,443 | -0.16(-3.70%) |
Jan 24, 2020 | 4.508 | 4.581 | 4.204 | 4.232 | 1,481,758 | -0.24(-5.35%) |
Jan 23, 2020 | 4.830 | 4.876 | 4.471 | 4.471 | 1,605,882 | -0.41(-8.47%) |
Jan 22, 2020 | 4.774 | 4.922 | 4.701 | 4.885 | 888,477 | +0.13(+2.71%) |
Jan 21, 2020 | 4.949 | 5.032 | 4.738 | 4.756 | 1,230,886 | -0.25(-4.96%) |
Jan 17, 2020 | 4.931 | 5.096 | 4.931 | 5.004 | 838,115 | +0.16(+3.23%) |
Jan 16, 2020 | 4.719 | 4.928 | 4.719 | 4.848 | 704,470 | +0.16(+3.33%) |
Jan 15, 2020 | 4.931 | 4.958 | 4.655 | 4.692 | 1,241,439 | -0.23(-4.67%) |
Jan 14, 2020 | 4.995 | 5.046 | 4.765 | 4.922 | 1,442,186 | -0.17(-3.25%) |
Jan 13, 2020 | 5.336 | 5.363 | 5.060 | 5.087 | 994,094 | -0.20(-3.83%) |
Jan 10, 2020 | 5.336 | 5.391 | 5.244 | 5.290 | 1,052,373 | -0.02(-0.35%) |
Jan 09, 2020 | 5.142 | 5.345 | 5.133 | 5.308 | 952,998 | +0.19(+3.78%) |
Jan 08, 2020 | 4.977 | 5.161 | 4.958 | 5.115 | 758,957 | +0.07(+1.46%) |
Jan 07, 2020 | 4.986 | 5.050 | 4.848 | 5.041 | 1,025,520 | +0.06(+1.29%) |
Jan 06, 2020 | 4.784 | 5.041 | 4.738 | 4.977 | 896,684 | +0.09(+1.88%) |
Jan 03, 2020 | 5.014 | 5.027 | 4.728 | 4.885 | 1,135,423 | -0.20(-3.98%) |
Jan 02, 2020 | 5.161 | 5.317 | 4.986 | 5.087 | 969,648 | -0.04(-0.72%) |
Dec 31, 2019 | 5.152 | 5.280 | 5.073 | 5.124 | 752,673 | -0.06(-1.24%) |
Dec 30, 2019 | 5.271 | 5.322 | 5.087 | 5.188 | 1,572,432 | -0.09(-1.74%) |
Dec 27, 2019 | 5.630 | 5.667 | 5.207 | 5.280 | 2,238,779 | -0.34(-6.06%) |
Dec 26, 2019 | 5.391 | 5.805 | 5.271 | 5.621 | 2,785,732 | +0.36(+6.82%) |
Dec 24, 2019 | 5.096 | 5.602 | 5.095 | 5.262 | 1,490,671 | +0.19(+3.81%) |
Dec 23, 2019 | 4.646 | 5.142 | 4.609 | 5.069 | 1,975,435 | +0.47(+10.20%) |
Dec 20, 2019 | 4.563 | 4.669 | 4.443 | 4.600 | 1,466,865 | +0.03(+0.60%) |
Dec 19, 2019 | 4.692 | 4.839 | 4.544 | 4.572 | 2,204,643 | -0.11(-2.36%) |
Dec 18, 2019 | 4.314 | 4.793 | 4.296 | 4.682 | 2,214,057 | +0.35(+8.07%) |
Dec 17, 2019 | 4.314 | 4.360 | 4.094 | 4.333 | 2,024,331 | +0.06(+1.51%) |
Dec 16, 2019 | 4.462 | 4.480 | 4.222 | 4.268 | 2,054,396 | -0.07(-1.70%) |
Dec 13, 2019 | 4.140 | 4.581 | 4.140 | 4.342 | 2,555,872 | +0.22(+5.36%) |
Dec 12, 2019 | 3.808 | 4.172 | 3.808 | 4.121 | 1,269,110 | +0.31(+8.21%) |
Dec 11, 2019 | 3.762 | 3.882 | 3.744 | 3.808 | 938,351 | +0.05(+1.22%) |
Dec 10, 2019 | 3.891 | 3.923 | 3.726 | 3.762 | 1,044,454 | -0.13(-3.31%) |
Dec 09, 2019 | 3.836 | 3.974 | 3.698 | 3.891 | 1,273,927 | +0.15(+3.93%) |
Dec 06, 2019 | 3.477 | 3.781 | 3.477 | 3.744 | 1,343,485 | +0.28(+7.96%) |
Dec 05, 2019 | 3.486 | 3.569 | 3.431 | 3.468 | 897,325 | +0.04(+1.07%) |
Dec 04, 2019 | 3.441 | 3.597 | 3.422 | 3.431 | 1,295,096 | +0.01(+0.27%) |
Dec 03, 2019 | 3.385 | 3.422 | 3.312 | 3.422 | 787,859 | +0.00(+0.00%) |
Dec 02, 2019 | 3.624 | 3.716 | 3.399 | 3.422 | 1,058,943 | -0.17(-4.86%) |
Nov 29, 2019 | 3.726 | 3.726 | 3.560 | 3.597 | 507,869 | -0.08(-2.25%) |
Nov 27, 2019 | 3.312 | 3.707 | 3.284 | 3.680 | 1,814,177 | +0.39(+11.73%) |
Nov 26, 2019 | 3.422 | 3.441 | 3.247 | 3.293 | 9,455,036 | -0.18(-5.29%) |
Nov 25, 2019 | 3.431 | 3.578 | 3.404 | 3.477 | 1,079,712 | +0.06(+1.89%) |
Nov 22, 2019 | 3.431 | 3.634 | 3.349 | 3.413 | 1,248,477 | -0.01(-0.27%) |
Nov 21, 2019 | 3.477 | 3.486 | 3.358 | 3.422 | 837,752 | -0.06(-1.85%) |
Nov 20, 2019 | 3.091 | 3.505 | 3.091 | 3.486 | 2,651,283 | +0.47(+15.55%) |
Nov 19, 2019 | 2.833 | 3.082 | 2.824 | 3.017 | 1,907,561 | +0.17(+5.81%) |
Nov 18, 2019 | 2.898 | 2.935 | 2.843 | 2.852 | 606,766 | -0.06(-1.90%) |
Nov 15, 2019 | 2.861 | 2.948 | 2.792 | 2.907 | 1,316,743 | +0.09(+3.27%) |
Nov 14, 2019 | 2.916 | 3.017 | 2.815 | 2.815 | 1,173,063 | -0.14(-4.67%) |
Nov 13, 2019 | 2.990 | 3.017 | 2.889 | 2.953 | 1,236,417 | -0.04(-1.23%) |
Nov 12, 2019 | 3.109 | 3.183 | 2.930 | 2.990 | 2,289,306 | -0.16(-4.97%) |
Nov 11, 2019 | 3.146 | 3.220 | 3.073 | 3.146 | 1,250,460 | -0.01(-0.29%) |
Nov 08, 2019 | 3.247 | 3.395 | 3.128 | 3.155 | 1,280,545 | -0.06(-1.72%) |
Nov 07, 2019 | 3.266 | 3.339 | 3.201 | 3.211 | 843,999 | +0.00(+0.00%) |
Nov 06, 2019 | 3.367 | 3.395 | 3.174 | 3.211 | 1,123,871 | -0.18(-5.42%) |
Nov 05, 2019 | 3.441 | 3.514 | 3.358 | 3.395 | 871,821 | +0.02(+0.55%) |
Nov 04, 2019 | 3.284 | 3.505 | 3.266 | 3.376 | 1,590,993 | +0.16(+4.86%) |
Nov 01, 2019 | 3.238 | 3.266 | 3.146 | 3.220 | 933,449 | +0.00(+0.00%) |
Oct 31, 2019 | 3.238 | 3.275 | 3.151 | 3.220 | 806,422 | -0.04(-1.13%) |
Oct 30, 2019 | 3.367 | 3.376 | 3.146 | 3.257 | 1,070,965 | -0.04(-1.12%) |
Oct 29, 2019 | 3.183 | 3.358 | 3.082 | 3.293 | 1,752,098 | +0.13(+4.07%) |
Oct 28, 2019 | 3.560 | 3.744 | 3.165 | 3.165 | 1,755,044 | -0.40(-11.11%) |
Oct 25, 2019 | 3.624 | 3.670 | 3.477 | 3.560 | 1,141,185 | -0.02(-0.51%) |
Oct 24, 2019 | 3.551 | 3.643 | 3.533 | 3.578 | 570,033 | -0.01(-0.26%) |
Oct 23, 2019 | 3.634 | 3.698 | 3.588 | 3.588 | 552,025 | -0.06(-1.76%) |
Oct 22, 2019 | 3.735 | 3.762 | 3.601 | 3.652 | 422,262 | -0.09(-2.46%) |
Oct 21, 2019 | 3.726 | 3.790 | 3.661 | 3.744 | 524,456 | +0.03(+0.74%) |
Oct 18, 2019 | 3.790 | 3.827 | 3.592 | 3.716 | 582,006 | -0.06(-1.70%) |
Oct 17, 2019 | 3.900 | 3.910 | 3.744 | 3.781 | 596,515 | -0.13(-3.29%) |
Oct 16, 2019 | 3.956 | 4.002 | 3.864 | 3.910 | 335,484 | -0.05(-1.16%) |
Oct 15, 2019 | 3.937 | 3.992 | 3.864 | 3.956 | 665,656 | +0.04(+0.94%) |
Oct 14, 2019 | 4.057 | 4.186 | 3.919 | 3.919 | 395,353 | -0.20(-4.91%) |
Oct 11, 2019 | 4.370 | 4.370 | 4.112 | 4.121 | 574,940 | -0.11(-2.61%) |
Oct 10, 2019 | 4.057 | 4.287 | 4.020 | 4.232 | 614,644 | +0.22(+5.50%) |
Oct 09, 2019 | 3.965 | 4.020 | 3.910 | 4.011 | 523,895 | +0.04(+0.93%) |
Oct 08, 2019 | 4.213 | 4.333 | 3.974 | 3.974 | 356,086 | -0.21(-5.05%) |
Oct 07, 2019 | 4.130 | 4.370 | 4.066 | 4.186 | 755,496 | +0.07(+1.79%) |
Oct 04, 2019 | 3.956 | 4.117 | 3.937 | 4.112 | 486,128 | +0.15(+3.71%) |
Oct 03, 2019 | 3.992 | 4.002 | 3.836 | 3.965 | 611,426 | -0.04(-0.92%) |
Oct 02, 2019 | 3.910 | 4.011 | 3.799 | 4.002 | 605,221 | +0.04(+0.93%) |
Oct 01, 2019 | 3.992 | 4.029 | 3.864 | 3.965 | 751,237 | -0.02(-0.46%) |
Sep 30, 2019 | 4.075 | 4.103 | 3.864 | 3.983 | 493,041 | -0.06(-1.59%) |
Sep 27, 2019 | 3.900 | 4.213 | 3.900 | 4.048 | 1,034,002 | +0.15(+3.77%) |
Sep 26, 2019 | 3.891 | 4.002 | 3.790 | 3.900 | 344,387 | +0.04(+0.95%) |
Sep 25, 2019 | 3.753 | 3.891 | 3.744 | 3.864 | 561,172 | +0.07(+1.94%) |
Sep 24, 2019 | 3.873 | 3.873 | 3.726 | 3.790 | 457,387 | -0.08(-2.14%) |
Sep 23, 2019 | 3.854 | 3.974 | 3.772 | 3.873 | 542,213 | +0.00(+0.00%) |
Sep 20, 2019 | 4.048 | 4.140 | 3.864 | 3.873 | 570,918 | -0.13(-3.22%) |
Sep 19, 2019 | 3.974 | 4.075 | 3.827 | 4.002 | 628,195 | +0.00(+0.00%) |
Sep 18, 2019 | 4.011 | 4.048 | 3.866 | 4.002 | 295,742 | -0.01(-0.23%) |
Sep 17, 2019 | 3.965 | 4.020 | 3.799 | 4.011 | 685,891 | +0.01(+0.23%) |
Sep 16, 2019 | 3.845 | 4.071 | 3.818 | 4.002 | 587,236 | +0.09(+2.35%) |
Sep 13, 2019 | 4.011 | 4.084 | 3.882 | 3.910 | 536,894 | -0.10(-2.52%) |
Sep 12, 2019 | 4.094 | 4.140 | 3.873 | 4.011 | 762,427 | -0.08(-2.02%) |
Sep 11, 2019 | 4.075 | 4.121 | 3.919 | 4.094 | 938,594 | +0.02(+0.45%) |
Sep 10, 2019 | 4.038 | 4.186 | 3.956 | 4.075 | 509,956 | +0.03(+0.68%) |
Sep 09, 2019 | 4.038 | 4.324 | 3.946 | 4.048 | 1,140,528 | +0.03(+0.69%) |
Sep 06, 2019 | 4.029 | 4.324 | 4.002 | 4.020 | 1,799,067 | +0.02(+0.46%) |
Sep 05, 2019 | 3.919 | 4.452 | 3.919 | 4.002 | 2,246,282 | +0.15(+3.82%) |
Sep 04, 2019 | 3.689 | 4.048 | 3.569 | 3.854 | 2,055,397 | +0.27(+7.44%) |
Sep 03, 2019 | 3.965 | 4.101 | 3.588 | 3.588 | 2,308,068 | -0.29(-7.58%) |
Aug 30, 2019 | 3.946 | 3.980 | 3.818 | 3.882 | 1,301,307 | -0.06(-1.40%) |
Aug 29, 2019 | 3.992 | 4.147 | 3.753 | 3.937 | 2,313,037 | -0.19(-4.68%) |
Aug 28, 2019 | 4.038 | 4.351 | 4.002 | 4.130 | 1,593,949 | +0.05(+1.13%) |
Aug 27, 2019 | 4.232 | 4.351 | 4.048 | 4.084 | 1,899,859 | -0.25(-5.73%) |
Aug 26, 2019 | 4.839 | 4.839 | 4.319 | 4.333 | 1,036,303 | -0.24(-5.23%) |
Aug 23, 2019 | 4.802 | 4.857 | 4.563 | 4.572 | 1,162,274 | -0.26(-5.33%) |
Aug 22, 2019 | 4.848 | 4.940 | 4.802 | 4.830 | 1,108,183 | -0.04(-0.76%) |
Aug 21, 2019 | 4.692 | 4.876 | 4.609 | 4.866 | 1,097,524 | +0.19(+4.13%) |
Aug 20, 2019 | 4.802 | 4.894 | 4.646 | 4.673 | 1,047,881 | +0.06(+1.40%) |
Aug 19, 2019 | 5.271 | 5.290 | 4.581 | 4.609 | 2,314,614 | -0.77(-14.36%) |
Aug 16, 2019 | 5.520 | 5.648 | 5.363 | 5.382 | 1,601,768 | +0.07(+1.39%) |
Aug 15, 2019 | 5.290 | 5.621 | 5.087 | 5.308 | 2,237,709 | +0.28(+5.48%) |
Aug 14, 2019 | 5.262 | 5.483 | 4.922 | 5.032 | 2,013,686 | -0.30(-5.69%) |
Aug 13, 2019 | 5.464 | 5.612 | 5.170 | 5.336 | 3,694,002 | +0.44(+9.02%) |
Aug 12, 2019 | 6.366 | 6.366 | 3.845 | 4.894 | 7,297,515 | -6.19(-55.85%) |
Aug 09, 2019 | 10.14 | 11.14 | 10.10 | 11.09 | 1,105,203 | +0.85(+8.27%) |
Aug 08, 2019 | 10.15 | 10.35 | 10.06 | 10.24 | 908,904 | +0.20(+2.02%) |
Aug 07, 2019 | 9.963 | 10.22 | 9.862 | 10.04 | 539,707 | -0.10(-1.00%) |
Aug 06, 2019 | 10.04 | 10.23 | 9.889 | 10.14 | 615,230 | +0.15(+1.47%) |
Aug 05, 2019 | 10.06 | 10.28 | 9.889 | 9.990 | 507,398 | -0.46(-4.40%) |
Aug 02, 2019 | 10.30 | 10.53 | 10.10 | 10.45 | 572,984 | +0.08(+0.80%) |
Aug 01, 2019 | 10.67 | 10.72 | 10.37 | 10.37 | 333,210 | -0.29(-2.76%) |
Jul 31, 2019 | 10.89 | 10.91 | 10.44 | 10.66 | 708,017 | -0.23(-2.11%) |
Jul 30, 2019 | 11.06 | 11.12 | 10.83 | 10.89 | 360,909 | -0.24(-2.15%) |
Jul 29, 2019 | 10.89 | 11.19 | 10.69 | 11.13 | 628,378 | +0.21(+1.94%) |
Jul 26, 2019 | 10.01 | 10.98 | 10.01 | 10.92 | 522,544 | +0.86(+8.50%) |
Jul 25, 2019 | 10.23 | 10.23 | 9.926 | 10.06 | 438,569 | -0.06(-0.55%) |
Jul 24, 2019 | 10.05 | 10.36 | 10.02 | 10.12 | 307,751 | +0.02(+0.18%) |
Jul 23, 2019 | 10.000 | 10.18 | 9.935 | 10.10 | 439,416 | +0.06(+0.64%) |
Jul 22, 2019 | 10.23 | 10.30 | 9.990 | 10.04 | 579,504 | -0.24(-2.33%) |
Jul 19, 2019 | 10.43 | 10.45 | 10.19 | 10.28 | 362,857 | -0.08(-0.80%) |
Jul 18, 2019 | 10.62 | 10.70 | 10.18 | 10.36 | 447,315 | -0.32(-3.01%) |
Jul 17, 2019 | 10.86 | 10.95 | 10.63 | 10.68 | 787,187 | -0.17(-1.53%) |
Jul 16, 2019 | 10.91 | 11.16 | 10.78 | 10.85 | 492,079 | -0.05(-0.42%) |
Jul 15, 2019 | 11.39 | 11.57 | 10.86 | 10.89 | 496,488 | -0.55(-4.82%) |
Jul 12, 2019 | 11.28 | 11.48 | 11.26 | 11.44 | 446,560 | +0.10(+0.89%) |
Jul 11, 2019 | 11.21 | 11.50 | 11.15 | 11.34 | 442,884 | +0.18(+1.65%) |
Jul 10, 2019 | 11.33 | 11.41 | 10.90 | 11.16 | 854,008 | -0.06(-0.49%) |
Jul 09, 2019 | 11.10 | 11.49 | 11.08 | 11.21 | 557,976 | -0.03(-0.25%) |
Jul 08, 2019 | 11.15 | 11.24 | 10.86 | 11.24 | 322,866 | +0.17(+1.50%) |
Jul 05, 2019 | 10.98 | 11.16 | 10.79 | 11.08 | 293,394 | +0.06(+0.58%) |
Jul 03, 2019 | 10.86 | 11.03 | 10.82 | 11.01 | 425,471 | +0.17(+1.53%) |
Jul 02, 2019 | 10.53 | 10.86 | 10.31 | 10.85 | 935,371 | +0.40(+3.79%) |
Jul 01, 2019 | 10.57 | 10.72 | 10.30 | 10.45 | 417,371 | +0.04(+0.35%) |
Jun 28, 2019 | 10.40 | 10.68 | 10.29 | 10.41 | 608,965 | +0.12(+1.16%) |
Jun 27, 2019 | 10.17 | 10.42 | 10.01 | 10.29 | 473,310 | +0.17(+1.73%) |
Jun 26, 2019 | 10.25 | 10.47 | 10.02 | 10.12 | 346,934 | -0.17(-1.70%) |
Jun 25, 2019 | 10.11 | 10.30 | 10.11 | 10.29 | 414,823 | +0.09(+0.90%) |
Jun 24, 2019 | 10.12 | 10.21 | 9.981 | 10.20 | 420,005 | +0.08(+0.82%) |
Jun 21, 2019 | 10.21 | 10.34 | 10.07 | 10.12 | 681,689 | -0.18(-1.79%) |
Jun 20, 2019 | 10.26 | 10.34 | 10.01 | 10.30 | 554,083 | +0.20(+2.00%) |
Jun 19, 2019 | 10.40 | 10.54 | 10.03 | 10.10 | 1,078,527 | -0.26(-2.49%) |
Jun 18, 2019 | 10.24 | 10.66 | 10.24 | 10.36 | 967,513 | +0.15(+1.44%) |