Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.300 | 4.300 | 3.920 | 3.950 | 77,400 | -0.38(-8.78%) |
Jan 30, 2020 | 4.220 | 4.400 | 4.100 | 4.330 | 32,289 | -0.01(-0.23%) |
Jan 29, 2020 | 4.400 | 4.446 | 4.200 | 4.340 | 39,656 | -0.14(-3.13%) |
Jan 28, 2020 | 4.280 | 4.590 | 4.280 | 4.480 | 47,368 | +0.12(+2.75%) |
Jan 27, 2020 | 4.470 | 4.490 | 4.250 | 4.360 | 53,842 | -0.25(-5.42%) |
Jan 24, 2020 | 4.680 | 4.730 | 4.520 | 4.610 | 29,800 | -0.01(-0.22%) |
Jan 23, 2020 | 4.800 | 4.801 | 4.560 | 4.620 | 37,091 | -0.17(-3.55%) |
Jan 22, 2020 | 5.000 | 5.000 | 4.760 | 4.790 | 50,892 | -0.13(-2.64%) |
Jan 21, 2020 | 5.020 | 5.020 | 4.760 | 4.920 | 52,791 | -0.11(-2.19%) |
Jan 17, 2020 | 5.140 | 5.190 | 5.011 | 5.030 | 63,000 | -0.05(-0.98%) |
Jan 16, 2020 | 4.980 | 5.200 | 4.850 | 5.080 | 131,861 | +0.19(+3.89%) |
Jan 15, 2020 | 4.790 | 4.940 | 4.750 | 4.890 | 59,991 | +0.08(+1.66%) |
Jan 14, 2020 | 4.790 | 5.000 | 4.690 | 4.810 | 80,677 | +0.03(+0.63%) |
Jan 13, 2020 | 4.930 | 4.930 | 4.530 | 4.780 | 61,787 | -0.15(-3.04%) |
Jan 10, 2020 | 4.980 | 5.180 | 4.810 | 4.930 | 164,800 | +0.25(+5.34%) |
Jan 09, 2020 | 4.560 | 4.830 | 4.560 | 4.680 | 72,539 | +0.01(+0.21%) |
Jan 08, 2020 | 4.440 | 4.730 | 4.440 | 4.670 | 68,907 | +0.18(+4.12%) |
Jan 07, 2020 | 4.420 | 4.600 | 4.280 | 4.485 | 45,806 | -0.02(-0.55%) |
Jan 06, 2020 | 4.530 | 4.880 | 4.260 | 4.510 | 213,829 | -0.20(-4.25%) |
Jan 03, 2020 | 4.990 | 5.250 | 4.510 | 4.710 | 90,700 | -0.32(-6.36%) |
Jan 02, 2020 | 5.370 | 5.370 | 4.950 | 5.030 | 77,605 | -0.36(-6.68%) |
Dec 31, 2019 | 5.140 | 5.410 | 5.000 | 5.390 | 62,000 | +0.19(+3.65%) |
Dec 30, 2019 | 5.130 | 5.330 | 4.230 | 5.200 | 219,673 | +0.07(+1.36%) |
Dec 27, 2019 | 5.490 | 5.600 | 5.100 | 5.130 | 75,300 | -0.37(-6.73%) |
Dec 26, 2019 | 5.760 | 5.881 | 5.430 | 5.500 | 67,974 | -0.21(-3.68%) |
Dec 24, 2019 | 5.250 | 6.190 | 5.250 | 5.710 | 693,300 | +0.43(+8.14%) |
Dec 23, 2019 | 4.340 | 5.310 | 4.290 | 5.280 | 530,027 | +1.00(+23.36%) |
Dec 20, 2019 | 4.310 | 4.470 | 4.200 | 4.280 | 124,300 | +0.00(+0.00%) |
Dec 19, 2019 | 4.020 | 4.590 | 4.020 | 4.280 | 117,116 | -0.06(-1.38%) |
Dec 18, 2019 | 4.460 | 4.460 | 3.980 | 4.340 | 99,121 | -0.05(-1.14%) |
Dec 17, 2019 | 4.470 | 4.470 | 4.300 | 4.390 | 38,193 | -0.08(-1.79%) |
Dec 16, 2019 | 4.450 | 4.520 | 4.070 | 4.470 | 90,977 | +0.06(+1.36%) |
Dec 13, 2019 | 4.740 | 4.789 | 4.260 | 4.410 | 130,800 | +0.01(+0.23%) |
Dec 12, 2019 | 4.160 | 4.673 | 4.040 | 4.400 | 141,122 | +0.22(+5.26%) |
Dec 11, 2019 | 3.920 | 4.575 | 3.900 | 4.180 | 201,774 | +0.34(+8.85%) |
Dec 10, 2019 | 3.750 | 4.007 | 3.680 | 3.840 | 101,644 | +0.12(+3.23%) |
Dec 09, 2019 | 4.000 | 4.000 | 3.670 | 3.720 | 68,997 | -0.28(-7.00%) |
Dec 06, 2019 | 3.440 | 4.060 | 3.440 | 4.000 | 114,800 | +0.63(+18.69%) |
Dec 05, 2019 | 3.710 | 3.770 | 3.350 | 3.370 | 38,175 | -0.33(-8.92%) |
Dec 04, 2019 | 3.600 | 3.800 | 3.510 | 3.700 | 24,901 | +0.15(+4.23%) |
Dec 03, 2019 | 3.760 | 3.780 | 3.510 | 3.550 | 47,584 | -0.12(-3.27%) |
Dec 02, 2019 | 3.970 | 3.970 | 3.590 | 3.670 | 43,024 | -0.10(-2.65%) |
Nov 29, 2019 | 3.580 | 3.780 | 3.560 | 3.770 | 64,500 | +0.20(+5.60%) |
Nov 27, 2019 | 3.410 | 3.600 | 3.310 | 3.570 | 61,400 | +0.20(+5.93%) |
Nov 26, 2019 | 3.410 | 3.420 | 3.340 | 3.370 | 37,723 | -0.01(-0.30%) |
Nov 25, 2019 | 3.320 | 3.440 | 3.320 | 3.380 | 68,976 | +0.05(+1.50%) |
Nov 22, 2019 | 3.000 | 3.345 | 2.910 | 3.330 | 109,300 | +0.37(+12.50%) |
Nov 21, 2019 | 3.170 | 3.210 | 2.943 | 2.960 | 52,017 | -0.21(-6.62%) |
Nov 20, 2019 | 3.350 | 3.390 | 2.950 | 3.170 | 162,359 | -0.19(-5.65%) |
Nov 19, 2019 | 3.130 | 3.410 | 3.130 | 3.360 | 29,175 | +0.25(+8.04%) |
Nov 18, 2019 | 2.990 | 3.130 | 2.980 | 3.110 | 125,485 | +0.12(+4.01%) |
Nov 15, 2019 | 3.000 | 3.030 | 2.921 | 2.990 | 104,600 | -0.03(-0.99%) |
Nov 14, 2019 | 3.380 | 3.400 | 2.980 | 3.020 | 71,569 | -0.31(-9.31%) |
Nov 13, 2019 | 3.360 | 3.410 | 3.280 | 3.330 | 20,114 | -0.02(-0.60%) |
Nov 12, 2019 | 3.350 | 3.600 | 3.310 | 3.350 | 54,287 | +0.00(+0.00%) |
Nov 11, 2019 | 3.400 | 3.520 | 3.350 | 3.350 | 25,653 | -0.02(-0.59%) |
Nov 08, 2019 | 3.500 | 3.650 | 3.340 | 3.370 | 56,000 | -0.17(-4.80%) |
Nov 07, 2019 | 3.490 | 3.570 | 3.460 | 3.540 | 33,937 | +0.10(+2.91%) |
Nov 06, 2019 | 3.350 | 3.480 | 3.350 | 3.440 | 17,729 | +0.07(+2.08%) |
Nov 05, 2019 | 3.330 | 3.450 | 3.270 | 3.370 | 26,031 | -0.07(-2.03%) |
Nov 04, 2019 | 3.520 | 3.620 | 3.430 | 3.440 | 23,746 | -0.05(-1.43%) |