Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.170 | 4.180 | 4.030 | 4.040 | 7,168,300 | -0.16(-3.81%) |
Jan 30, 2020 | 4.200 | 4.240 | 4.110 | 4.200 | 6,336,085 | -0.07(-1.64%) |
Jan 29, 2020 | 4.370 | 4.370 | 4.210 | 4.270 | 15,948,911 | -0.08(-1.84%) |
Jan 28, 2020 | 4.160 | 4.370 | 4.160 | 4.350 | 8,751,253 | +0.20(+4.82%) |
Jan 27, 2020 | 4.100 | 4.180 | 4.040 | 4.150 | 9,134,315 | -0.07(-1.66%) |
Jan 24, 2020 | 4.260 | 4.275 | 4.190 | 4.220 | 9,452,000 | -0.02(-0.47%) |
Jan 23, 2020 | 4.170 | 4.250 | 4.090 | 4.240 | 9,381,775 | +0.00(+0.00%) |
Jan 22, 2020 | 4.170 | 4.330 | 4.150 | 4.240 | 11,424,252 | +0.10(+2.42%) |
Jan 21, 2020 | 4.170 | 4.210 | 4.080 | 4.140 | 12,075,960 | -0.07(-1.66%) |
Jan 17, 2020 | 3.990 | 4.245 | 3.945 | 4.210 | 17,089,200 | +0.29(+7.40%) |
Jan 16, 2020 | 3.730 | 3.940 | 3.700 | 3.920 | 16,059,022 | +0.22(+5.95%) |
Jan 15, 2020 | 3.770 | 3.830 | 3.700 | 3.700 | 6,059,715 | -0.12(-3.14%) |
Jan 14, 2020 | 3.810 | 3.840 | 3.790 | 3.820 | 2,609,430 | -0.01(-0.26%) |
Jan 13, 2020 | 3.830 | 3.850 | 3.800 | 3.830 | 5,593,430 | +0.00(+0.00%) |
Jan 10, 2020 | 3.800 | 3.870 | 3.790 | 3.830 | 5,956,000 | +0.03(+0.79%) |
Jan 09, 2020 | 3.860 | 3.880 | 3.750 | 3.800 | 5,904,729 | -0.04(-1.04%) |
Jan 08, 2020 | 3.780 | 3.870 | 3.760 | 3.840 | 3,804,800 | +0.08(+2.13%) |
Jan 07, 2020 | 3.840 | 3.840 | 3.720 | 3.760 | 5,000,602 | -0.08(-2.08%) |
Jan 06, 2020 | 3.780 | 3.840 | 3.760 | 3.840 | 3,012,567 | +0.04(+1.05%) |
Jan 03, 2020 | 3.780 | 3.850 | 3.770 | 3.800 | 2,861,600 | -0.04(-1.04%) |
Jan 02, 2020 | 3.810 | 3.880 | 3.800 | 3.840 | 2,661,930 | +0.06(+1.59%) |
Dec 31, 2019 | 3.770 | 3.820 | 3.750 | 3.780 | 2,643,700 | -0.01(-0.26%) |
Dec 30, 2019 | 3.850 | 3.880 | 3.740 | 3.790 | 4,111,626 | -0.06(-1.56%) |
Dec 27, 2019 | 3.900 | 3.920 | 3.840 | 3.850 | 3,665,700 | -0.04(-1.03%) |
Dec 26, 2019 | 3.840 | 3.910 | 3.820 | 3.890 | 2,772,553 | +0.05(+1.30%) |
Dec 24, 2019 | 3.870 | 3.880 | 3.820 | 3.840 | 1,166,400 | -0.03(-0.78%) |
Dec 23, 2019 | 3.840 | 3.890 | 3.810 | 3.870 | 4,295,171 | +0.05(+1.31%) |
Dec 20, 2019 | 3.890 | 3.910 | 3.810 | 3.820 | 3,768,700 | -0.05(-1.29%) |
Dec 19, 2019 | 3.900 | 3.950 | 3.860 | 3.870 | 6,787,025 | -0.02(-0.51%) |
Dec 18, 2019 | 3.780 | 3.900 | 3.750 | 3.890 | 10,420,837 | +0.11(+2.91%) |
Dec 17, 2019 | 3.790 | 3.820 | 3.740 | 3.780 | 4,972,199 | -0.03(-0.79%) |
Dec 16, 2019 | 3.760 | 3.830 | 3.760 | 3.810 | 4,402,425 | +0.05(+1.33%) |
Dec 13, 2019 | 3.690 | 3.780 | 3.690 | 3.760 | 5,456,400 | +0.09(+2.44%) |
Dec 12, 2019 | 3.621 | 3.739 | 3.621 | 3.670 | 4,194,862 | +0.06(+1.64%) |
Dec 11, 2019 | 3.552 | 3.656 | 3.522 | 3.611 | 3,951,383 | +0.08(+2.23%) |
Dec 10, 2019 | 3.513 | 3.567 | 3.473 | 3.532 | 8,776,559 | +0.01(+0.28%) |
Dec 09, 2019 | 3.453 | 3.532 | 3.453 | 3.522 | 4,035,461 | +0.04(+1.13%) |
Dec 06, 2019 | 3.562 | 3.591 | 3.473 | 3.483 | 4,362,692 | -0.08(-2.22%) |
Dec 05, 2019 | 3.522 | 3.611 | 3.503 | 3.562 | 2,942,169 | +0.07(+1.98%) |
Dec 04, 2019 | 3.473 | 3.552 | 3.473 | 3.493 | 8,950,880 | +0.02(+0.57%) |
Dec 03, 2019 | 3.552 | 3.562 | 3.473 | 3.473 | 4,540,813 | -0.11(-3.03%) |
Dec 02, 2019 | 3.670 | 3.710 | 3.562 | 3.582 | 4,529,960 | -0.10(-2.68%) |
Nov 29, 2019 | 3.739 | 3.759 | 3.641 | 3.680 | 4,762,526 | -0.06(-1.58%) |
Nov 27, 2019 | 3.651 | 3.739 | 3.641 | 3.739 | 4,495,463 | +0.09(+2.43%) |
Nov 26, 2019 | 3.670 | 3.739 | 3.651 | 3.651 | 10,768,280 | -0.01(-0.27%) |
Nov 25, 2019 | 3.591 | 3.680 | 3.591 | 3.661 | 3,978,298 | +0.05(+1.37%) |
Nov 22, 2019 | 3.601 | 3.621 | 3.542 | 3.611 | 4,242,793 | +0.04(+1.11%) |
Nov 21, 2019 | 3.552 | 3.611 | 3.552 | 3.572 | 2,971,991 | +0.01(+0.28%) |
Nov 20, 2019 | 3.611 | 3.665 | 3.547 | 3.562 | 4,859,085 | -0.08(-2.17%) |
Nov 19, 2019 | 3.621 | 3.651 | 3.562 | 3.641 | 5,500,704 | +0.03(+0.82%) |
Nov 18, 2019 | 3.582 | 3.651 | 3.582 | 3.611 | 2,509,633 | -0.03(-0.81%) |
Nov 15, 2019 | 3.631 | 3.656 | 3.611 | 3.641 | 4,207,016 | +0.04(+1.10%) |
Nov 14, 2019 | 3.552 | 3.641 | 3.552 | 3.601 | 4,251,200 | +0.01(+0.27%) |
Nov 13, 2019 | 3.542 | 3.621 | 3.503 | 3.591 | 7,216,033 | +0.01(+0.28%) |
Nov 12, 2019 | 3.730 | 3.739 | 3.572 | 3.582 | 5,372,929 | -0.14(-3.71%) |
Nov 11, 2019 | 3.749 | 3.769 | 3.700 | 3.720 | 3,698,766 | -0.06(-1.57%) |
Nov 08, 2019 | 3.789 | 3.828 | 3.764 | 3.779 | 2,802,988 | -0.05(-1.29%) |
Nov 07, 2019 | 3.858 | 3.878 | 3.823 | 3.828 | 4,871,745 | -0.01(-0.26%) |
Nov 06, 2019 | 3.779 | 3.838 | 3.710 | 3.838 | 4,340,496 | +0.03(+0.78%) |
Nov 05, 2019 | 3.818 | 3.892 | 3.789 | 3.809 | 5,646,833 | -0.01(-0.26%) |
Nov 04, 2019 | 3.848 | 3.912 | 3.809 | 3.818 | 7,124,303 | +0.01(+0.26%) |