Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.729 | 3.759 | 3.641 | 3.670 | 1,022,057 | -0.06(-1.58%) |
Jan 30, 2020 | 3.759 | 3.768 | 3.660 | 3.729 | 813,874 | -0.07(-1.81%) |
Jan 29, 2020 | 3.631 | 3.906 | 3.602 | 3.798 | 2,224,632 | +0.16(+4.45%) |
Jan 28, 2020 | 3.670 | 3.690 | 3.611 | 3.636 | 517,111 | -0.00(-0.13%) |
Jan 27, 2020 | 3.641 | 3.710 | 3.572 | 3.641 | 1,320,167 | -0.07(-1.85%) |
Jan 24, 2020 | 3.788 | 3.845 | 3.660 | 3.710 | 654,809 | -0.06(-1.56%) |
Jan 23, 2020 | 3.896 | 3.896 | 3.739 | 3.768 | 1,437,485 | -0.16(-4.12%) |
Jan 22, 2020 | 3.847 | 3.950 | 3.808 | 3.930 | 1,599,939 | +0.10(+2.69%) |
Jan 21, 2020 | 3.827 | 3.876 | 3.729 | 3.827 | 790,150 | -0.04(-1.02%) |
Jan 17, 2020 | 3.817 | 3.994 | 3.802 | 3.867 | 1,769,595 | +0.09(+2.34%) |
Jan 16, 2020 | 3.680 | 3.798 | 3.631 | 3.778 | 1,027,777 | +0.13(+3.49%) |
Jan 15, 2020 | 3.405 | 3.660 | 3.395 | 3.651 | 1,349,387 | +0.22(+6.29%) |
Jan 14, 2020 | 3.445 | 3.464 | 3.288 | 3.435 | 1,219,141 | -0.05(-1.41%) |
Jan 13, 2020 | 3.445 | 3.494 | 3.248 | 3.484 | 1,467,340 | +0.04(+1.14%) |
Jan 10, 2020 | 3.631 | 3.631 | 3.445 | 3.445 | 1,261,623 | -0.17(-4.62%) |
Jan 09, 2020 | 3.611 | 3.788 | 3.553 | 3.611 | 979,351 | +0.03(+0.82%) |
Jan 08, 2020 | 3.631 | 3.631 | 3.464 | 3.582 | 938,264 | -0.06(-1.62%) |
Jan 07, 2020 | 3.719 | 3.768 | 3.592 | 3.641 | 894,651 | -0.07(-1.85%) |
Jan 06, 2020 | 3.759 | 3.759 | 3.641 | 3.710 | 734,204 | -0.08(-2.07%) |
Jan 03, 2020 | 3.906 | 3.906 | 3.749 | 3.788 | 978,443 | -0.18(-4.46%) |
Jan 02, 2020 | 4.004 | 4.053 | 3.847 | 3.965 | 1,017,907 | -0.03(-0.74%) |
Dec 31, 2019 | 3.935 | 4.053 | 3.925 | 3.994 | 791,864 | +0.06(+1.50%) |
Dec 30, 2019 | 4.073 | 4.102 | 3.925 | 3.935 | 758,757 | -0.13(-3.14%) |
Dec 27, 2019 | 4.112 | 4.161 | 4.024 | 4.063 | 776,885 | -0.02(-0.48%) |
Dec 26, 2019 | 4.073 | 4.190 | 4.043 | 4.082 | 1,404,037 | +0.04(+0.97%) |
Dec 24, 2019 | 4.171 | 4.239 | 3.984 | 4.043 | 692,308 | -0.08(-1.90%) |
Dec 23, 2019 | 3.974 | 4.185 | 3.925 | 4.122 | 1,289,829 | +0.20(+5.00%) |
Dec 20, 2019 | 3.759 | 3.965 | 3.759 | 3.925 | 3,163,281 | +0.18(+4.71%) |
Dec 19, 2019 | 3.621 | 3.808 | 3.572 | 3.749 | 720,625 | +0.13(+3.52%) |
Dec 18, 2019 | 3.759 | 3.798 | 3.562 | 3.621 | 1,058,414 | -0.15(-3.91%) |
Dec 17, 2019 | 3.876 | 3.906 | 3.710 | 3.768 | 505,594 | -0.09(-2.29%) |
Dec 16, 2019 | 3.768 | 3.930 | 3.751 | 3.857 | 939,902 | +0.09(+2.34%) |
Dec 13, 2019 | 3.768 | 3.798 | 3.680 | 3.768 | 579,709 | +0.01(+0.26%) |
Dec 12, 2019 | 3.827 | 3.896 | 3.739 | 3.759 | 554,596 | -0.05(-1.29%) |
Dec 11, 2019 | 3.886 | 3.925 | 3.778 | 3.808 | 593,103 | -0.07(-1.77%) |
Dec 10, 2019 | 3.798 | 3.925 | 3.749 | 3.876 | 842,011 | +0.04(+1.02%) |
Dec 09, 2019 | 3.827 | 3.955 | 3.827 | 3.837 | 631,016 | +0.00(+0.00%) |
Dec 06, 2019 | 3.994 | 4.024 | 3.827 | 3.837 | 1,011,153 | -0.16(-3.93%) |
Dec 05, 2019 | 3.876 | 4.004 | 3.680 | 3.994 | 1,600,138 | +0.13(+3.30%) |
Dec 04, 2019 | 3.955 | 4.033 | 3.847 | 3.867 | 1,052,153 | -0.08(-1.99%) |
Dec 03, 2019 | 3.867 | 4.014 | 3.847 | 3.945 | 986,577 | +0.05(+1.26%) |
Dec 02, 2019 | 4.112 | 4.210 | 3.857 | 3.896 | 2,054,000 | -0.22(-5.25%) |
Nov 29, 2019 | 4.024 | 4.171 | 4.014 | 4.112 | 813,875 | +0.09(+2.20%) |
Nov 27, 2019 | 4.053 | 4.073 | 3.974 | 4.024 | 766,084 | +0.03(+0.74%) |
Nov 26, 2019 | 3.955 | 4.102 | 3.906 | 3.994 | 2,801,382 | +0.01(+0.25%) |
Nov 25, 2019 | 3.994 | 4.151 | 3.950 | 3.984 | 1,482,837 | +0.02(+0.50%) |
Nov 22, 2019 | 4.033 | 4.101 | 3.867 | 3.965 | 1,186,319 | -0.06(-1.46%) |
Nov 21, 2019 | 4.269 | 4.338 | 3.989 | 4.024 | 1,767,140 | -0.26(-5.96%) |
Nov 20, 2019 | 4.259 | 4.347 | 4.141 | 4.279 | 2,751,763 | +0.00(+0.00%) |
Nov 19, 2019 | 4.416 | 4.485 | 4.122 | 4.279 | 2,785,007 | -0.04(-0.91%) |
Nov 18, 2019 | 3.660 | 4.367 | 3.651 | 4.318 | 4,731,958 | +0.67(+18.28%) |
Nov 15, 2019 | 3.710 | 3.714 | 3.513 | 3.651 | 1,483,256 | -0.02(-0.53%) |
Nov 14, 2019 | 3.710 | 3.798 | 3.631 | 3.670 | 940,529 | -0.03(-0.80%) |
Nov 13, 2019 | 3.641 | 3.749 | 3.641 | 3.700 | 1,559,374 | +0.05(+1.34%) |
Nov 12, 2019 | 3.867 | 3.935 | 3.611 | 3.651 | 2,096,711 | -0.18(-4.62%) |
Nov 11, 2019 | 3.543 | 3.896 | 3.494 | 3.827 | 2,349,516 | +0.32(+9.24%) |
Nov 08, 2019 | 3.572 | 3.753 | 3.445 | 3.503 | 2,008,245 | -0.11(-3.12%) |
Nov 07, 2019 | 3.543 | 3.670 | 3.278 | 3.616 | 3,340,828 | +0.02(+0.68%) |
Nov 06, 2019 | 3.170 | 3.602 | 3.140 | 3.592 | 3,043,616 | +0.42(+13.31%) |
Nov 05, 2019 | 3.042 | 3.180 | 2.866 | 3.170 | 2,158,071 | +0.16(+5.21%) |
Nov 04, 2019 | 2.846 | 3.081 | 2.807 | 3.013 | 2,140,878 | +0.22(+7.72%) |