Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 24, 2020 | 3.790 | 3.790 | 3.790 | 0 | -0.25(-6.19%) | |
Jan 23, 2020 | 3.910 | 4.050 | 3.880 | 4.040 | 35,573,684 | +0.10(+2.54%) |
Jan 22, 2020 | 3.940 | 3.990 | 3.880 | 3.940 | 21,279,452 | -0.02(-0.51%) |
Jan 21, 2020 | 4.000 | 4.020 | 3.910 | 3.960 | 20,600,706 | -0.13(-3.18%) |
Jan 17, 2020 | 4.280 | 4.280 | 4.070 | 4.090 | 20,151,000 | -0.19(-4.44%) |
Jan 16, 2020 | 4.260 | 4.440 | 4.250 | 4.280 | 15,701,159 | +0.05(+1.18%) |
Jan 15, 2020 | 4.240 | 4.280 | 4.180 | 4.230 | 17,515,186 | -0.01(-0.24%) |
Jan 14, 2020 | 4.330 | 4.340 | 4.230 | 4.240 | 22,865,424 | -0.11(-2.53%) |
Jan 13, 2020 | 4.330 | 4.350 | 4.210 | 4.350 | 18,306,280 | +0.00(+0.00%) |
Jan 10, 2020 | 4.430 | 4.430 | 4.280 | 4.350 | 25,140,200 | -0.10(-2.25%) |
Jan 09, 2020 | 4.450 | 4.500 | 4.290 | 4.450 | 18,065,108 | -0.05(-1.11%) |
Jan 08, 2020 | 4.870 | 4.900 | 4.440 | 4.500 | 21,186,762 | -0.38(-7.79%) |
Jan 07, 2020 | 4.850 | 4.890 | 4.790 | 4.880 | 11,368,100 | -0.02(-0.41%) |
Jan 06, 2020 | 4.860 | 4.920 | 4.790 | 4.900 | 13,416,948 | +0.10(+2.08%) |
Jan 03, 2020 | 4.910 | 5.000 | 4.740 | 4.800 | 22,521,800 | +0.06(+1.27%) |
Jan 02, 2020 | 4.740 | 4.780 | 4.670 | 4.740 | 16,915,172 | +0.05(+1.07%) |
Dec 31, 2019 | 4.570 | 4.780 | 4.540 | 4.690 | 13,062,700 | +0.05(+1.08%) |
Dec 30, 2019 | 4.640 | 4.730 | 4.600 | 4.640 | 11,041,522 | +0.03(+0.65%) |
Dec 27, 2019 | 4.670 | 4.700 | 4.600 | 4.610 | 11,169,300 | -0.05(-1.07%) |
Dec 26, 2019 | 4.600 | 4.730 | 4.570 | 4.660 | 11,760,962 | +0.09(+1.97%) |
Dec 24, 2019 | 4.520 | 4.610 | 4.520 | 4.570 | 7,538,800 | +0.05(+1.11%) |
Dec 23, 2019 | 4.330 | 4.520 | 4.320 | 4.520 | 13,811,470 | +0.18(+4.15%) |
Dec 20, 2019 | 4.480 | 4.510 | 4.310 | 4.340 | 19,519,000 | -0.15(-3.34%) |
Dec 19, 2019 | 4.500 | 4.550 | 4.440 | 4.490 | 12,726,756 | +0.00(+0.00%) |
Dec 18, 2019 | 4.450 | 4.580 | 4.440 | 4.490 | 26,285,148 | -0.02(-0.44%) |
Dec 17, 2019 | 4.420 | 4.540 | 4.380 | 4.510 | 25,138,502 | +0.11(+2.50%) |
Dec 16, 2019 | 4.310 | 4.540 | 4.310 | 4.400 | 28,296,322 | +0.17(+4.02%) |
Dec 13, 2019 | 4.230 | 4.400 | 4.200 | 4.230 | 25,964,300 | +0.03(+0.71%) |
Dec 12, 2019 | 4.040 | 4.250 | 4.020 | 4.200 | 24,783,198 | +0.17(+4.22%) |
Dec 11, 2019 | 4.040 | 4.080 | 3.970 | 4.030 | 16,285,969 | +0.00(+0.00%) |
Dec 10, 2019 | 4.110 | 4.160 | 4.010 | 4.030 | 15,374,845 | -0.06(-1.47%) |
Dec 09, 2019 | 3.990 | 4.140 | 3.980 | 4.090 | 13,536,731 | +0.04(+0.99%) |
Dec 06, 2019 | 3.930 | 4.070 | 3.860 | 4.050 | 27,572,800 | +0.12(+3.05%) |
Dec 05, 2019 | 4.080 | 4.120 | 3.930 | 3.930 | 15,218,622 | -0.14(-3.44%) |
Dec 04, 2019 | 3.920 | 4.090 | 3.900 | 4.070 | 23,234,012 | +0.22(+5.71%) |
Dec 03, 2019 | 3.840 | 3.950 | 3.770 | 3.850 | 21,350,436 | -0.03(-0.77%) |
Dec 02, 2019 | 3.990 | 4.040 | 3.880 | 3.880 | 17,684,348 | -0.06(-1.52%) |
Nov 29, 2019 | 3.960 | 3.990 | 3.900 | 3.940 | 7,979,900 | -0.08(-1.99%) |
Nov 27, 2019 | 4.000 | 4.040 | 3.930 | 4.020 | 12,429,300 | +0.05(+1.26%) |
Nov 26, 2019 | 4.130 | 4.130 | 3.940 | 3.970 | 16,814,640 | -0.15(-3.64%) |
Nov 25, 2019 | 4.050 | 4.140 | 3.960 | 4.120 | 14,286,849 | +0.03(+0.73%) |
Nov 22, 2019 | 4.190 | 4.260 | 4.070 | 4.090 | 10,937,300 | -0.10(-2.39%) |
Nov 21, 2019 | 4.100 | 4.240 | 4.040 | 4.190 | 14,746,797 | +0.13(+3.20%) |
Nov 20, 2019 | 3.960 | 4.230 | 3.910 | 4.060 | 18,601,436 | +0.10(+2.53%) |
Nov 19, 2019 | 4.120 | 4.120 | 3.930 | 3.960 | 21,141,716 | -0.21(-5.04%) |
Nov 18, 2019 | 4.320 | 4.320 | 4.120 | 4.170 | 18,712,586 | -0.19(-4.36%) |
Nov 15, 2019 | 4.360 | 4.465 | 4.330 | 4.360 | 15,839,300 | +0.02(+0.46%) |
Nov 14, 2019 | 4.460 | 4.500 | 4.320 | 4.340 | 12,884,936 | -0.08(-1.81%) |
Nov 13, 2019 | 4.470 | 4.520 | 4.410 | 4.420 | 16,947,524 | -0.09(-2.00%) |
Nov 12, 2019 | 4.630 | 4.670 | 4.500 | 4.510 | 14,716,767 | -0.08(-1.74%) |
Nov 11, 2019 | 4.690 | 4.740 | 4.590 | 4.590 | 13,467,462 | -0.25(-5.17%) |
Nov 08, 2019 | 4.630 | 4.855 | 4.530 | 4.840 | 21,414,098 | +0.17(+3.64%) |
Nov 07, 2019 | 4.760 | 4.830 | 4.650 | 4.670 | 20,177,592 | +0.02(+0.43%) |
Nov 06, 2019 | 4.790 | 4.930 | 4.610 | 4.650 | 25,773,496 | -0.17(-3.53%) |
Nov 05, 2019 | 4.520 | 4.840 | 4.520 | 4.820 | 46,472,828 | +0.35(+7.83%) |
Nov 04, 2019 | 4.220 | 4.480 | 4.200 | 4.470 | 39,567,944 | +0.31(+7.45%) |