Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.390 | 3.590 | 3.360 | 3.440 | 421,000 | +0.05(+1.47%) |
Jan 30, 2020 | 3.260 | 3.428 | 3.070 | 3.390 | 490,232 | +0.11(+3.35%) |
Jan 29, 2020 | 3.580 | 3.590 | 3.280 | 3.280 | 441,229 | -0.30(-8.38%) |
Jan 28, 2020 | 3.610 | 3.670 | 3.560 | 3.580 | 136,623 | +0.00(+0.00%) |
Jan 27, 2020 | 3.610 | 3.680 | 3.500 | 3.580 | 404,038 | -0.11(-2.98%) |
Jan 24, 2020 | 3.860 | 3.860 | 3.650 | 3.690 | 315,400 | -0.16(-4.16%) |
Jan 23, 2020 | 3.790 | 3.910 | 3.600 | 3.850 | 368,690 | +0.07(+1.85%) |
Jan 22, 2020 | 3.840 | 4.010 | 3.780 | 3.780 | 348,904 | -0.08(-2.07%) |
Jan 21, 2020 | 3.960 | 3.960 | 3.820 | 3.860 | 213,696 | -0.06(-1.53%) |
Jan 17, 2020 | 4.010 | 4.030 | 3.860 | 3.920 | 224,400 | +0.01(+0.26%) |
Jan 16, 2020 | 3.760 | 4.035 | 3.760 | 3.910 | 461,981 | +0.18(+4.83%) |
Jan 15, 2020 | 3.760 | 3.880 | 3.680 | 3.730 | 253,553 | -0.03(-0.80%) |
Jan 14, 2020 | 3.700 | 3.850 | 3.660 | 3.760 | 228,719 | +0.04(+1.08%) |
Jan 13, 2020 | 3.730 | 3.840 | 3.620 | 3.720 | 249,304 | +0.00(+0.00%) |
Jan 10, 2020 | 3.830 | 3.840 | 3.690 | 3.720 | 226,500 | -0.11(-2.87%) |
Jan 09, 2020 | 3.900 | 3.940 | 3.820 | 3.830 | 236,835 | -0.07(-1.79%) |
Jan 08, 2020 | 3.980 | 4.160 | 3.890 | 3.900 | 387,658 | -0.22(-5.34%) |
Jan 07, 2020 | 4.320 | 4.320 | 4.090 | 4.120 | 280,191 | -0.23(-5.29%) |
Jan 06, 2020 | 3.900 | 4.510 | 3.870 | 4.350 | 499,857 | +0.46(+11.83%) |
Jan 03, 2020 | 4.060 | 4.100 | 3.820 | 3.890 | 425,700 | -0.16(-3.95%) |
Jan 02, 2020 | 4.320 | 4.350 | 4.030 | 4.050 | 240,681 | -0.22(-5.15%) |
Dec 31, 2019 | 4.170 | 4.320 | 4.150 | 4.270 | 372,000 | +0.07(+1.67%) |
Dec 30, 2019 | 4.190 | 4.310 | 4.070 | 4.200 | 292,567 | +0.03(+0.72%) |
Dec 27, 2019 | 4.150 | 4.250 | 4.124 | 4.170 | 177,800 | -0.02(-0.48%) |
Dec 26, 2019 | 4.170 | 4.280 | 4.120 | 4.190 | 169,268 | +0.02(+0.48%) |
Dec 24, 2019 | 4.230 | 4.285 | 4.150 | 4.170 | 95,800 | -0.01(-0.24%) |
Dec 23, 2019 | 4.280 | 4.300 | 4.030 | 4.180 | 375,998 | -0.10(-2.34%) |
Dec 20, 2019 | 4.420 | 4.470 | 4.280 | 4.280 | 1,289,400 | -0.12(-2.73%) |
Dec 19, 2019 | 4.690 | 4.760 | 4.391 | 4.400 | 464,924 | -0.21(-4.56%) |
Dec 18, 2019 | 4.720 | 4.860 | 4.600 | 4.610 | 945,723 | -0.04(-0.86%) |
Dec 17, 2019 | 4.370 | 4.790 | 4.360 | 4.650 | 656,199 | +0.30(+6.90%) |
Dec 16, 2019 | 4.300 | 4.570 | 4.280 | 4.350 | 534,645 | +0.11(+2.59%) |
Dec 13, 2019 | 4.500 | 4.500 | 4.185 | 4.240 | 346,800 | -0.23(-5.15%) |
Dec 12, 2019 | 4.320 | 4.490 | 4.290 | 4.470 | 281,477 | +0.10(+2.29%) |
Dec 11, 2019 | 4.300 | 4.435 | 4.290 | 4.370 | 390,117 | +0.00(+0.00%) |
Dec 10, 2019 | 4.260 | 4.480 | 4.260 | 4.370 | 400,343 | +0.03(+0.69%) |
Dec 09, 2019 | 4.110 | 4.340 | 4.080 | 4.340 | 461,398 | +0.27(+6.63%) |
Dec 06, 2019 | 3.790 | 4.080 | 3.790 | 4.070 | 604,100 | +0.19(+4.90%) |
Dec 05, 2019 | 3.930 | 4.100 | 3.820 | 3.880 | 593,945 | +0.08(+2.11%) |
Dec 04, 2019 | 4.030 | 4.160 | 3.650 | 3.800 | 1,293,607 | -1.00(-20.83%) |
Dec 03, 2019 | 4.840 | 4.890 | 4.680 | 4.800 | 411,711 | -0.06(-1.23%) |
Dec 02, 2019 | 5.060 | 5.060 | 4.850 | 4.860 | 334,263 | -0.18(-3.57%) |
Nov 29, 2019 | 4.950 | 5.100 | 4.910 | 5.040 | 127,000 | +0.14(+2.86%) |
Nov 27, 2019 | 4.990 | 5.060 | 4.820 | 4.900 | 150,100 | -0.10(-2.00%) |
Nov 26, 2019 | 4.900 | 5.070 | 4.887 | 5.000 | 331,883 | +0.09(+1.83%) |
Nov 25, 2019 | 4.500 | 4.930 | 4.450 | 4.910 | 392,971 | +0.51(+11.59%) |
Nov 22, 2019 | 4.450 | 4.450 | 4.340 | 4.400 | 290,700 | +0.01(+0.23%) |
Nov 21, 2019 | 4.400 | 4.455 | 4.320 | 4.390 | 295,982 | -0.05(-1.13%) |
Nov 20, 2019 | 4.660 | 4.700 | 4.430 | 4.440 | 532,796 | -0.28(-5.93%) |
Nov 19, 2019 | 4.760 | 5.030 | 4.690 | 4.720 | 640,285 | +0.00(+0.00%) |
Nov 18, 2019 | 4.620 | 4.760 | 4.560 | 4.720 | 426,951 | +0.07(+1.51%) |
Nov 15, 2019 | 4.420 | 4.710 | 4.350 | 4.650 | 556,000 | +0.28(+6.41%) |
Nov 14, 2019 | 4.270 | 4.380 | 4.250 | 4.370 | 205,385 | +0.11(+2.58%) |
Nov 13, 2019 | 4.320 | 4.320 | 4.170 | 4.260 | 218,353 | -0.08(-1.84%) |
Nov 12, 2019 | 4.250 | 4.350 | 4.150 | 4.340 | 287,679 | +0.11(+2.60%) |
Nov 11, 2019 | 4.310 | 4.370 | 4.210 | 4.230 | 258,053 | -0.09(-2.08%) |
Nov 08, 2019 | 4.310 | 4.505 | 4.190 | 4.320 | 663,800 | +0.01(+0.23%) |
Nov 07, 2019 | 4.230 | 4.350 | 4.160 | 4.310 | 263,092 | +0.15(+3.61%) |
Nov 06, 2019 | 4.220 | 4.290 | 4.120 | 4.160 | 405,284 | -0.04(-0.95%) |
Nov 05, 2019 | 4.110 | 4.360 | 4.105 | 4.200 | 408,783 | +0.14(+3.45%) |
Nov 04, 2019 | 3.920 | 4.130 | 3.920 | 4.060 | 373,905 | +0.15(+3.84%) |