Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.975 | 4.130 | 3.964 | 4.110 | 61,400 | +0.11(+2.75%) |
Jan 30, 2020 | 3.990 | 4.060 | 3.920 | 4.000 | 82,351 | -0.01(-0.25%) |
Jan 29, 2020 | 3.960 | 4.023 | 3.960 | 4.010 | 31,983 | +0.02(+0.50%) |
Jan 28, 2020 | 3.980 | 4.050 | 3.940 | 3.990 | 32,900 | +0.01(+0.25%) |
Jan 27, 2020 | 4.250 | 4.400 | 3.963 | 3.980 | 99,441 | -0.22(-5.24%) |
Jan 24, 2020 | 3.970 | 4.270 | 3.930 | 4.200 | 183,500 | +0.24(+6.06%) |
Jan 23, 2020 | 3.870 | 4.160 | 3.820 | 3.960 | 221,938 | +0.07(+1.80%) |
Jan 22, 2020 | 4.010 | 4.020 | 3.801 | 3.890 | 212,803 | -0.13(-3.23%) |
Jan 21, 2020 | 3.850 | 4.090 | 3.750 | 4.020 | 721,725 | +0.12(+3.08%) |
Jan 17, 2020 | 4.000 | 4.020 | 3.800 | 3.900 | 593,600 | -0.11(-2.74%) |
Jan 16, 2020 | 4.180 | 4.180 | 3.900 | 4.010 | 212,418 | -0.15(-3.61%) |
Jan 15, 2020 | 4.150 | 4.340 | 4.150 | 4.160 | 109,079 | +0.00(+0.00%) |
Jan 14, 2020 | 4.250 | 4.336 | 4.000 | 4.160 | 60,780 | -0.08(-1.89%) |
Jan 13, 2020 | 4.500 | 4.500 | 4.207 | 4.240 | 87,457 | -0.30(-6.61%) |
Jan 10, 2020 | 4.850 | 4.853 | 3.890 | 4.540 | 557,100 | -0.32(-6.58%) |
Jan 09, 2020 | 4.850 | 4.940 | 4.850 | 4.860 | 21,476 | -0.01(-0.21%) |
Jan 08, 2020 | 5.046 | 5.100 | 4.819 | 4.870 | 71,319 | -0.22(-4.32%) |
Jan 07, 2020 | 4.830 | 5.190 | 4.820 | 5.090 | 75,159 | +0.20(+4.09%) |
Jan 06, 2020 | 5.080 | 5.110 | 4.850 | 4.890 | 140,432 | -0.30(-5.78%) |
Jan 03, 2020 | 5.000 | 5.400 | 4.780 | 5.190 | 433,900 | +0.63(+13.82%) |
Jan 02, 2020 | 4.610 | 4.610 | 4.260 | 4.560 | 120,212 | +0.00(+0.00%) |
Dec 31, 2019 | 4.490 | 4.590 | 4.420 | 4.560 | 53,000 | +0.07(+1.56%) |
Dec 30, 2019 | 4.540 | 4.580 | 4.400 | 4.490 | 59,598 | -0.07(-1.54%) |
Dec 27, 2019 | 4.680 | 4.690 | 4.320 | 4.560 | 83,500 | -0.13(-2.77%) |
Dec 26, 2019 | 5.090 | 5.258 | 4.630 | 4.690 | 82,244 | -0.31(-6.20%) |
Dec 24, 2019 | 4.931 | 5.140 | 4.931 | 5.000 | 4,000 | -0.10(-1.96%) |
Dec 23, 2019 | 4.900 | 5.280 | 4.900 | 5.100 | 80,508 | +0.16(+3.24%) |
Dec 20, 2019 | 5.000 | 5.010 | 4.750 | 4.940 | 35,600 | +0.19(+4.00%) |
Dec 19, 2019 | 5.080 | 5.080 | 4.629 | 4.750 | 16,568 | +0.05(+1.06%) |
Dec 18, 2019 | 4.860 | 4.960 | 4.650 | 4.700 | 18,768 | +0.03(+0.64%) |
Dec 17, 2019 | 4.800 | 4.800 | 4.600 | 4.670 | 20,992 | +0.02(+0.43%) |
Dec 16, 2019 | 4.540 | 4.863 | 4.540 | 4.650 | 39,949 | +0.19(+4.26%) |
Dec 13, 2019 | 4.489 | 4.690 | 4.318 | 4.460 | 47,900 | +0.01(+0.22%) |
Dec 12, 2019 | 4.370 | 4.730 | 4.370 | 4.450 | 20,587 | +0.14(+3.25%) |
Dec 11, 2019 | 4.320 | 4.440 | 4.277 | 4.310 | 39,038 | +0.04(+0.94%) |
Dec 10, 2019 | 4.080 | 4.330 | 3.950 | 4.270 | 24,050 | +0.14(+3.39%) |
Dec 09, 2019 | 3.970 | 4.200 | 3.900 | 4.130 | 59,178 | +0.19(+4.82%) |
Dec 06, 2019 | 3.930 | 4.050 | 3.830 | 3.940 | 56,200 | -0.06(-1.50%) |
Dec 05, 2019 | 4.070 | 4.130 | 3.950 | 4.000 | 33,955 | -0.07(-1.72%) |
Dec 04, 2019 | 4.080 | 4.130 | 4.020 | 4.070 | 27,909 | +0.05(+1.24%) |
Dec 03, 2019 | 4.050 | 4.110 | 4.020 | 4.020 | 23,607 | -0.06(-1.47%) |
Dec 02, 2019 | 4.226 | 4.287 | 4.060 | 4.080 | 34,228 | -0.07(-1.69%) |
Nov 29, 2019 | 4.230 | 4.260 | 3.800 | 4.150 | 93,800 | -0.08(-1.89%) |
Nov 27, 2019 | 4.270 | 4.290 | 4.150 | 4.230 | 60,200 | +0.00(+0.00%) |
Nov 26, 2019 | 4.150 | 4.350 | 4.100 | 4.230 | 64,074 | +0.11(+2.67%) |
Nov 25, 2019 | 4.870 | 4.910 | 4.060 | 4.120 | 57,325 | -0.06(-1.44%) |
Nov 22, 2019 | 4.050 | 4.250 | 3.871 | 4.180 | 114,400 | +0.11(+2.70%) |
Nov 21, 2019 | 4.200 | 4.270 | 4.020 | 4.070 | 66,089 | -0.11(-2.63%) |
Nov 20, 2019 | 4.430 | 4.630 | 4.150 | 4.180 | 70,023 | -0.10(-2.34%) |
Nov 19, 2019 | 4.570 | 4.690 | 4.270 | 4.280 | 30,623 | -0.24(-5.31%) |
Nov 18, 2019 | 4.600 | 4.690 | 4.470 | 4.520 | 59,172 | -0.08(-1.74%) |
Nov 15, 2019 | 4.370 | 4.740 | 4.310 | 4.600 | 107,900 | +0.25(+5.75%) |
Nov 14, 2019 | 4.000 | 4.500 | 3.950 | 4.350 | 254,614 | +0.31(+7.67%) |
Nov 13, 2019 | 4.450 | 4.480 | 4.010 | 4.040 | 100,952 | -0.35(-7.97%) |
Nov 12, 2019 | 4.550 | 5.200 | 4.340 | 4.390 | 68,576 | -0.13(-2.88%) |
Nov 11, 2019 | 4.550 | 4.660 | 4.355 | 4.520 | 93,142 | -0.02(-0.44%) |
Nov 08, 2019 | 4.850 | 5.001 | 4.392 | 4.540 | 153,300 | -0.47(-9.38%) |
Nov 07, 2019 | 5.530 | 5.570 | 4.840 | 5.010 | 180,168 | -0.28(-5.29%) |
Nov 06, 2019 | 5.370 | 5.410 | 5.251 | 5.290 | 12,889 | -0.11(-2.04%) |
Nov 05, 2019 | 5.550 | 5.550 | 5.220 | 5.400 | 26,582 | -0.01(-0.18%) |
Nov 04, 2019 | 5.670 | 5.705 | 5.410 | 5.410 | 46,061 | +0.11(+2.08%) |