Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.060 | 4.080 | 3.940 | 3.940 | 1,581,600 | -0.14(-3.43%) |
Jan 30, 2020 | 4.190 | 4.200 | 3.970 | 4.080 | 1,857,789 | -0.13(-3.09%) |
Jan 29, 2020 | 4.410 | 4.440 | 4.190 | 4.210 | 1,206,034 | -0.18(-4.10%) |
Jan 28, 2020 | 4.330 | 4.440 | 4.300 | 4.390 | 895,861 | +0.09(+2.09%) |
Jan 27, 2020 | 4.290 | 4.420 | 4.290 | 4.300 | 883,150 | -0.12(-2.71%) |
Jan 24, 2020 | 4.480 | 4.540 | 4.280 | 4.420 | 2,016,800 | -0.07(-1.56%) |
Jan 23, 2020 | 4.460 | 4.520 | 4.350 | 4.490 | 1,535,028 | +0.01(+0.22%) |
Jan 22, 2020 | 4.470 | 4.520 | 4.360 | 4.480 | 1,400,224 | +0.02(+0.45%) |
Jan 21, 2020 | 4.620 | 4.660 | 4.430 | 4.460 | 1,844,478 | -0.18(-3.88%) |
Jan 17, 2020 | 5.000 | 5.030 | 4.615 | 4.640 | 2,071,900 | -0.34(-6.83%) |
Jan 16, 2020 | 5.040 | 5.110 | 4.860 | 4.980 | 2,588,019 | +0.03(+0.50%) |
Jan 15, 2020 | 4.820 | 5.050 | 4.820 | 4.955 | 2,120,910 | +0.19(+3.88%) |
Jan 14, 2020 | 4.690 | 4.780 | 4.600 | 4.770 | 4,858,658 | +0.09(+1.92%) |
Jan 13, 2020 | 4.710 | 4.730 | 4.580 | 4.680 | 1,127,193 | +0.01(+0.21%) |
Jan 10, 2020 | 4.510 | 4.830 | 4.510 | 4.670 | 2,883,200 | +0.12(+2.64%) |
Jan 09, 2020 | 4.620 | 4.680 | 4.490 | 4.550 | 1,004,915 | -0.04(-0.87%) |
Jan 08, 2020 | 4.510 | 4.610 | 4.510 | 4.590 | 814,774 | +0.06(+1.32%) |
Jan 07, 2020 | 4.490 | 4.645 | 4.441 | 4.530 | 1,481,971 | +0.04(+0.89%) |
Jan 06, 2020 | 4.420 | 4.540 | 4.290 | 4.490 | 1,398,899 | -0.01(-0.22%) |
Jan 03, 2020 | 4.530 | 4.640 | 4.470 | 4.500 | 1,370,000 | -0.12(-2.60%) |
Jan 02, 2020 | 4.760 | 4.800 | 4.460 | 4.620 | 2,151,433 | -0.10(-2.12%) |
Dec 31, 2019 | 4.830 | 4.870 | 4.660 | 4.720 | 2,513,400 | -0.07(-1.46%) |
Dec 30, 2019 | 5.140 | 5.140 | 4.780 | 4.790 | 2,477,495 | -0.36(-6.99%) |
Dec 27, 2019 | 5.000 | 5.160 | 4.870 | 5.150 | 2,343,800 | +0.20(+4.04%) |
Dec 26, 2019 | 5.180 | 5.180 | 4.920 | 4.950 | 1,279,894 | -0.23(-4.44%) |
Dec 24, 2019 | 4.920 | 5.200 | 4.900 | 5.180 | 1,015,000 | +0.22(+4.44%) |
Dec 23, 2019 | 4.980 | 5.050 | 4.920 | 4.960 | 1,132,158 | +0.00(+0.00%) |
Dec 20, 2019 | 5.170 | 5.200 | 4.860 | 4.960 | 3,471,200 | -0.17(-3.31%) |
Dec 19, 2019 | 4.950 | 5.270 | 4.940 | 5.130 | 2,035,553 | +0.20(+4.06%) |
Dec 18, 2019 | 4.930 | 4.950 | 4.760 | 4.930 | 1,603,937 | +0.00(+0.10%) |
Dec 17, 2019 | 5.040 | 5.070 | 4.880 | 4.925 | 1,636,547 | -0.07(-1.40%) |
Dec 16, 2019 | 4.950 | 5.010 | 4.880 | 4.995 | 1,646,344 | +0.07(+1.32%) |
Dec 13, 2019 | 5.070 | 5.150 | 4.900 | 4.930 | 1,198,800 | -0.14(-2.76%) |
Dec 12, 2019 | 4.790 | 5.110 | 4.780 | 5.070 | 1,310,046 | +0.23(+4.75%) |
Dec 11, 2019 | 5.060 | 5.080 | 4.740 | 4.840 | 1,999,622 | -0.24(-4.72%) |
Dec 10, 2019 | 5.200 | 5.260 | 4.990 | 5.080 | 1,697,299 | -0.13(-2.50%) |
Dec 09, 2019 | 5.230 | 5.605 | 5.150 | 5.210 | 2,050,357 | +0.05(+0.97%) |
Dec 06, 2019 | 5.130 | 5.220 | 5.070 | 5.160 | 917,600 | +0.07(+1.38%) |
Dec 05, 2019 | 5.310 | 5.350 | 5.010 | 5.090 | 1,164,556 | -0.20(-3.78%) |
Dec 04, 2019 | 4.950 | 5.310 | 4.900 | 5.290 | 1,454,463 | +0.38(+7.74%) |
Dec 03, 2019 | 5.070 | 5.090 | 4.785 | 4.910 | 1,722,343 | -0.20(-3.91%) |
Dec 02, 2019 | 5.190 | 5.310 | 5.010 | 5.110 | 1,572,900 | -0.10(-1.92%) |
Nov 29, 2019 | 5.260 | 5.370 | 5.120 | 5.210 | 889,200 | -0.06(-1.14%) |
Nov 27, 2019 | 5.390 | 5.450 | 5.020 | 5.270 | 2,122,800 | -0.08(-1.50%) |
Nov 26, 2019 | 5.290 | 5.580 | 5.170 | 5.350 | 3,356,582 | +0.17(+3.28%) |
Nov 25, 2019 | 4.900 | 5.250 | 4.850 | 5.180 | 3,256,080 | +0.46(+9.75%) |
Nov 22, 2019 | 4.600 | 4.730 | 4.470 | 4.720 | 1,046,700 | +0.13(+2.83%) |
Nov 21, 2019 | 4.590 | 4.640 | 4.530 | 4.590 | 503,750 | +0.01(+0.22%) |
Nov 20, 2019 | 4.640 | 4.790 | 4.500 | 4.580 | 1,391,126 | -0.06(-1.29%) |
Nov 19, 2019 | 4.560 | 4.740 | 4.550 | 4.640 | 1,270,248 | +0.13(+2.88%) |
Nov 18, 2019 | 4.450 | 4.590 | 4.360 | 4.510 | 939,302 | +0.05(+1.23%) |
Nov 15, 2019 | 4.440 | 4.670 | 4.390 | 4.455 | 1,554,500 | +0.07(+1.48%) |
Nov 14, 2019 | 4.520 | 4.650 | 4.370 | 4.390 | 1,081,255 | -0.16(-3.52%) |
Nov 13, 2019 | 4.130 | 4.700 | 4.130 | 4.550 | 2,295,349 | +0.35(+8.33%) |
Nov 12, 2019 | 4.210 | 4.300 | 4.110 | 4.200 | 1,004,318 | +0.00(+0.00%) |
Nov 11, 2019 | 4.350 | 4.410 | 4.180 | 4.200 | 874,065 | -0.24(-5.41%) |
Nov 08, 2019 | 4.120 | 4.440 | 3.960 | 4.440 | 1,351,100 | +0.16(+3.74%) |
Nov 07, 2019 | 4.220 | 4.380 | 4.200 | 4.280 | 861,641 | +0.10(+2.39%) |
Nov 06, 2019 | 4.370 | 4.450 | 4.150 | 4.180 | 1,141,763 | -0.21(-4.78%) |
Nov 05, 2019 | 4.180 | 4.470 | 4.160 | 4.390 | 1,012,466 | +0.20(+4.77%) |
Nov 04, 2019 | 4.440 | 4.531 | 4.170 | 4.190 | 1,143,086 | -0.27(-6.05%) |