Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.240 | 4.293 | 4.170 | 4.210 | 16,400 | +0.07(+1.74%) |
Jan 30, 2020 | 4.100 | 4.220 | 3.800 | 4.138 | 36,998 | -0.08(-1.94%) |
Jan 29, 2020 | 4.136 | 4.236 | 4.110 | 4.220 | 5,795 | +0.03(+0.71%) |
Jan 28, 2020 | 4.110 | 4.280 | 4.110 | 4.190 | 5,171 | +0.04(+0.97%) |
Jan 27, 2020 | 4.170 | 4.290 | 4.110 | 4.150 | 3,781 | -0.10(-2.35%) |
Jan 24, 2020 | 4.305 | 4.305 | 4.120 | 4.250 | 16,900 | -0.10(-2.30%) |
Jan 23, 2020 | 4.250 | 4.350 | 4.250 | 4.350 | 6,685 | +0.05(+1.16%) |
Jan 22, 2020 | 4.430 | 4.450 | 4.300 | 4.300 | 7,187 | -0.10(-2.19%) |
Jan 21, 2020 | 4.690 | 4.690 | 4.210 | 4.396 | 54,790 | -0.20(-4.43%) |
Jan 17, 2020 | 4.630 | 4.690 | 4.510 | 4.600 | 6,300 | -0.04(-0.86%) |
Jan 16, 2020 | 4.670 | 4.700 | 4.456 | 4.640 | 9,883 | +0.08(+1.75%) |
Jan 15, 2020 | 4.400 | 4.775 | 4.400 | 4.560 | 49,327 | +0.11(+2.55%) |
Jan 14, 2020 | 4.580 | 4.580 | 4.410 | 4.447 | 13,416 | -0.12(-2.70%) |
Jan 13, 2020 | 4.660 | 4.660 | 4.400 | 4.570 | 10,051 | +0.01(+0.22%) |
Jan 10, 2020 | 4.440 | 4.750 | 4.410 | 4.560 | 37,900 | +0.19(+4.47%) |
Jan 09, 2020 | 4.410 | 4.425 | 4.340 | 4.365 | 4,300 | -0.13(-3.00%) |
Jan 08, 2020 | 4.480 | 4.642 | 4.310 | 4.500 | 40,288 | +0.06(+1.35%) |
Jan 07, 2020 | 4.310 | 4.980 | 4.310 | 4.440 | 53,819 | +0.09(+2.10%) |
Jan 06, 2020 | 4.378 | 4.380 | 4.310 | 4.348 | 4,770 | -0.03(-0.72%) |
Jan 03, 2020 | 4.420 | 4.470 | 4.380 | 4.380 | 7,300 | -0.11(-2.45%) |
Jan 02, 2020 | 4.450 | 4.491 | 4.320 | 4.490 | 14,267 | +0.15(+3.46%) |
Dec 31, 2019 | 4.390 | 4.500 | 4.290 | 4.340 | 14,900 | -0.04(-0.91%) |
Dec 30, 2019 | 4.390 | 4.535 | 4.348 | 4.380 | 14,820 | -0.09(-2.01%) |
Dec 27, 2019 | 4.360 | 4.600 | 4.360 | 4.470 | 22,200 | +0.13(+3.00%) |
Dec 26, 2019 | 4.380 | 4.380 | 4.095 | 4.340 | 22,880 | +0.07(+1.64%) |
Dec 24, 2019 | 4.300 | 4.370 | 4.220 | 4.270 | 8,500 | +0.02(+0.47%) |
Dec 23, 2019 | 4.090 | 4.260 | 4.090 | 4.250 | 12,299 | +0.09(+2.16%) |
Dec 20, 2019 | 4.090 | 4.200 | 4.090 | 4.160 | 4,600 | +0.04(+0.97%) |
Dec 19, 2019 | 4.180 | 4.273 | 4.100 | 4.120 | 15,000 | -0.18(-4.19%) |
Dec 18, 2019 | 4.170 | 4.350 | 4.100 | 4.300 | 17,936 | +0.05(+1.11%) |
Dec 17, 2019 | 4.160 | 4.370 | 4.140 | 4.253 | 3,159 | +0.15(+3.72%) |
Dec 16, 2019 | 4.270 | 4.270 | 4.100 | 4.100 | 36,610 | -0.23(-5.31%) |
Dec 13, 2019 | 4.410 | 4.540 | 4.322 | 4.330 | 22,000 | -0.12(-2.70%) |
Dec 12, 2019 | 4.350 | 4.450 | 4.274 | 4.450 | 42,515 | +0.03(+0.68%) |
Dec 11, 2019 | 4.570 | 4.780 | 4.300 | 4.420 | 180,443 | -0.18(-3.91%) |
Dec 10, 2019 | 4.280 | 4.350 | 4.230 | 4.600 | 24,245 | +0.28(+6.45%) |
Dec 09, 2019 | 4.418 | 4.418 | 4.200 | 4.321 | 10,998 | +0.11(+2.53%) |
Dec 06, 2019 | 4.240 | 4.343 | 4.180 | 4.214 | 21,200 | -0.02(-0.37%) |
Dec 05, 2019 | 4.356 | 4.390 | 4.140 | 4.230 | 24,018 | +0.04(+0.93%) |
Dec 04, 2019 | 4.070 | 4.300 | 4.070 | 4.191 | 34,738 | +0.00(+0.02%) |
Dec 03, 2019 | 4.180 | 4.287 | 4.050 | 4.190 | 44,752 | -0.01(-0.24%) |
Dec 02, 2019 | 4.400 | 4.490 | 4.200 | 4.200 | 117,500 | -0.39(-8.50%) |
Nov 29, 2019 | 4.640 | 4.720 | 4.375 | 4.590 | 88,700 | -0.11(-2.34%) |
Nov 27, 2019 | 4.320 | 4.788 | 4.063 | 4.700 | 221,100 | -0.10(-2.08%) |
Nov 26, 2019 | 5.100 | 5.100 | 4.500 | 4.800 | 353,150 | -0.81(-14.44%) |
Nov 25, 2019 | 7.090 | 7.440 | 5.600 | 5.610 | 1,438,065 | -1.79(-24.19%) |
Nov 20, 2019 | 7.400 | 7.400 | 7.400 | 0 | +4.18(+130.16%) | |
Nov 19, 2019 | 3.590 | 3.600 | 3.215 | 3.215 | 11,153 | -0.30(-8.59%) |
Nov 18, 2019 | 3.550 | 3.600 | 3.330 | 3.517 | 19,564 | +0.35(+11.09%) |
Nov 15, 2019 | 3.185 | 3.185 | 3.100 | 3.166 | 3,300 | +0.01(+0.36%) |
Nov 14, 2019 | 3.300 | 3.300 | 3.155 | 3.155 | 6,248 | -0.15(-4.39%) |
Nov 13, 2019 | 2.825 | 3.312 | 2.825 | 3.300 | 27,241 | +0.42(+14.67%) |
Nov 12, 2019 | 2.750 | 2.878 | 2.750 | 2.878 | 2,046 | +0.04(+1.48%) |
Nov 11, 2019 | 2.920 | 2.920 | 2.822 | 2.836 | 8,995 | -0.14(-4.58%) |
Nov 08, 2019 | 3.000 | 3.000 | 2.930 | 2.972 | 15,400 | -0.21(-6.58%) |
Nov 07, 2019 | 3.030 | 3.590 | 3.000 | 3.181 | 4,106 | +0.19(+6.39%) |
Nov 06, 2019 | 2.769 | 3.100 | 2.769 | 2.990 | 3,211 | +0.03(+1.04%) |
Nov 05, 2019 | 2.860 | 3.090 | 2.860 | 2.959 | 7,012 | -0.09(-2.97%) |
Nov 04, 2019 | 3.090 | 3.100 | 2.980 | 3.050 | 6,327 | -0.04(-1.32%) |