Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.540 | 3.550 | 3.420 | 3.540 | 129,200 | -0.01(-0.28%) |
Jan 30, 2020 | 3.600 | 3.630 | 3.500 | 3.550 | 305,228 | -0.09(-2.47%) |
Jan 29, 2020 | 3.860 | 3.860 | 3.600 | 3.640 | 215,868 | -0.20(-5.21%) |
Jan 28, 2020 | 3.850 | 3.880 | 3.670 | 3.840 | 188,234 | +0.01(+0.26%) |
Jan 27, 2020 | 3.860 | 3.900 | 3.800 | 3.830 | 78,797 | -0.12(-3.04%) |
Jan 24, 2020 | 4.040 | 4.050 | 3.920 | 3.950 | 102,900 | -0.07(-1.74%) |
Jan 23, 2020 | 4.220 | 4.230 | 4.000 | 4.020 | 197,191 | -0.19(-4.51%) |
Jan 22, 2020 | 4.280 | 4.280 | 4.170 | 4.210 | 73,231 | -0.04(-0.94%) |
Jan 21, 2020 | 4.310 | 4.350 | 4.120 | 4.250 | 91,474 | -0.11(-2.52%) |
Jan 17, 2020 | 4.370 | 4.470 | 4.270 | 4.360 | 75,000 | +0.01(+0.23%) |
Jan 16, 2020 | 4.220 | 4.390 | 4.190 | 4.350 | 101,005 | +0.17(+4.07%) |
Jan 15, 2020 | 3.990 | 4.250 | 3.990 | 4.180 | 125,401 | +0.21(+5.29%) |
Jan 14, 2020 | 4.000 | 4.090 | 3.950 | 3.970 | 119,802 | -0.04(-1.00%) |
Jan 13, 2020 | 4.090 | 4.130 | 4.000 | 4.010 | 78,267 | -0.06(-1.47%) |
Jan 10, 2020 | 4.070 | 4.090 | 4.010 | 4.070 | 83,600 | +0.02(+0.49%) |
Jan 09, 2020 | 4.090 | 4.130 | 4.050 | 4.050 | 99,561 | -0.01(-0.25%) |
Jan 08, 2020 | 4.100 | 4.180 | 4.060 | 4.060 | 117,952 | -0.02(-0.49%) |
Jan 07, 2020 | 4.100 | 4.155 | 4.040 | 4.080 | 109,464 | -0.01(-0.24%) |
Jan 06, 2020 | 4.040 | 4.163 | 4.040 | 4.090 | 75,602 | +0.02(+0.49%) |
Jan 03, 2020 | 4.120 | 4.170 | 4.035 | 4.070 | 51,700 | -0.11(-2.63%) |
Jan 02, 2020 | 4.240 | 4.284 | 4.030 | 4.180 | 112,787 | -0.09(-2.11%) |
Dec 31, 2019 | 4.110 | 4.280 | 4.110 | 4.270 | 209,500 | +0.17(+4.15%) |
Dec 30, 2019 | 4.180 | 4.290 | 4.090 | 4.100 | 147,756 | -0.06(-1.44%) |
Dec 27, 2019 | 4.160 | 4.270 | 4.120 | 4.160 | 146,500 | +0.01(+0.24%) |
Dec 26, 2019 | 4.270 | 4.285 | 4.120 | 4.150 | 116,728 | -0.12(-2.81%) |
Dec 24, 2019 | 4.190 | 4.400 | 4.190 | 4.270 | 62,800 | +0.08(+1.91%) |
Dec 23, 2019 | 4.130 | 4.220 | 4.060 | 4.190 | 83,282 | +0.06(+1.45%) |
Dec 20, 2019 | 4.260 | 4.290 | 4.090 | 4.130 | 198,100 | -0.11(-2.59%) |
Dec 19, 2019 | 4.260 | 4.380 | 4.210 | 4.240 | 150,761 | -0.04(-0.93%) |
Dec 18, 2019 | 4.250 | 4.350 | 4.140 | 4.280 | 70,450 | +0.06(+1.42%) |
Dec 17, 2019 | 4.280 | 4.280 | 4.185 | 4.220 | 76,478 | -0.04(-0.94%) |
Dec 16, 2019 | 4.290 | 4.380 | 4.210 | 4.260 | 161,681 | +0.06(+1.43%) |
Dec 13, 2019 | 4.200 | 4.350 | 4.100 | 4.200 | 194,100 | -0.03(-0.71%) |
Dec 12, 2019 | 4.130 | 4.640 | 4.120 | 4.230 | 270,402 | +0.10(+2.42%) |
Dec 11, 2019 | 3.950 | 4.160 | 3.890 | 4.130 | 167,201 | +0.24(+6.17%) |
Dec 10, 2019 | 3.960 | 3.965 | 3.825 | 3.890 | 278,474 | -0.10(-2.51%) |
Dec 09, 2019 | 4.040 | 4.070 | 3.920 | 3.990 | 188,022 | -0.05(-1.24%) |
Dec 06, 2019 | 4.020 | 4.080 | 3.960 | 4.040 | 135,900 | +0.07(+1.76%) |
Dec 05, 2019 | 4.000 | 4.070 | 3.960 | 3.970 | 119,170 | -0.03(-0.75%) |
Dec 04, 2019 | 4.060 | 4.095 | 3.980 | 4.000 | 213,932 | -0.04(-0.99%) |
Dec 03, 2019 | 4.010 | 4.061 | 3.970 | 4.040 | 148,151 | -0.04(-0.98%) |
Dec 02, 2019 | 4.020 | 4.130 | 3.980 | 4.080 | 200,743 | +0.07(+1.75%) |
Nov 29, 2019 | 3.960 | 4.050 | 3.940 | 4.010 | 66,400 | +0.02(+0.50%) |
Nov 27, 2019 | 4.130 | 4.180 | 3.950 | 3.990 | 194,900 | -0.12(-2.92%) |
Nov 26, 2019 | 3.910 | 4.250 | 3.895 | 4.110 | 612,439 | +0.17(+4.31%) |
Nov 25, 2019 | 3.740 | 3.980 | 3.720 | 3.940 | 255,540 | +0.23(+6.20%) |
Nov 22, 2019 | 3.680 | 3.850 | 3.655 | 3.710 | 190,900 | +0.09(+2.49%) |
Nov 21, 2019 | 3.700 | 3.700 | 3.600 | 3.620 | 179,680 | -0.10(-2.69%) |
Nov 20, 2019 | 3.660 | 3.730 | 3.600 | 3.720 | 245,513 | +0.06(+1.64%) |
Nov 19, 2019 | 3.710 | 3.730 | 3.620 | 3.660 | 172,331 | -0.07(-1.88%) |
Nov 18, 2019 | 3.790 | 3.830 | 3.680 | 3.730 | 193,284 | +0.00(+0.00%) |
Nov 15, 2019 | 3.750 | 3.850 | 3.620 | 3.730 | 372,500 | +0.03(+0.81%) |
Nov 14, 2019 | 3.920 | 3.960 | 3.660 | 3.700 | 214,590 | -0.24(-6.09%) |
Nov 13, 2019 | 3.890 | 4.010 | 3.820 | 3.940 | 206,590 | -0.06(-1.50%) |
Nov 12, 2019 | 3.890 | 4.020 | 3.840 | 4.000 | 299,274 | +0.09(+2.30%) |
Nov 11, 2019 | 4.100 | 4.115 | 3.800 | 3.910 | 215,890 | -0.19(-4.63%) |
Nov 08, 2019 | 3.980 | 4.110 | 3.890 | 4.100 | 360,100 | +0.16(+4.06%) |
Nov 07, 2019 | 3.960 | 4.079 | 3.560 | 3.940 | 514,253 | -0.02(-0.51%) |
Nov 06, 2019 | 3.800 | 4.040 | 3.710 | 3.960 | 761,574 | +0.26(+7.03%) |
Nov 05, 2019 | 4.970 | 5.180 | 3.585 | 3.700 | 1,776,249 | -2.90(-43.94%) |
Nov 04, 2019 | 6.450 | 6.750 | 6.380 | 6.600 | 196,761 | +0.25(+3.94%) |