Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.046 | 4.060 | 4.030 | 4.051 | 2,600 | -0.03(-0.72%) |
Jan 30, 2020 | 4.010 | 4.080 | 4.010 | 4.080 | 1,540 | +0.05(+1.26%) |
Jan 29, 2020 | 4.150 | 4.155 | 4.020 | 4.029 | 5,639 | -0.15(-3.61%) |
Jan 28, 2020 | 4.240 | 4.240 | 4.020 | 4.180 | 2,275 | -0.02(-0.48%) |
Jan 27, 2020 | 4.150 | 4.250 | 4.150 | 4.200 | 12,352 | +0.00(+0.00%) |
Jan 24, 2020 | 4.300 | 4.380 | 3.910 | 4.200 | 30,500 | -0.16(-3.67%) |
Jan 23, 2020 | 4.350 | 4.400 | 4.350 | 4.360 | 5,531 | -0.01(-0.23%) |
Jan 22, 2020 | 4.390 | 4.410 | 4.360 | 4.370 | 4,559 | -0.02(-0.46%) |
Jan 21, 2020 | 4.270 | 4.400 | 4.260 | 4.390 | 11,858 | +0.14(+3.29%) |
Jan 17, 2020 | 4.274 | 4.274 | 4.240 | 4.250 | 2,900 | +0.02(+0.47%) |
Jan 16, 2020 | 4.230 | 4.280 | 4.130 | 4.230 | 11,830 | +0.05(+1.20%) |
Jan 15, 2020 | 4.060 | 4.220 | 4.020 | 4.180 | 6,085 | +0.16(+3.98%) |
Jan 14, 2020 | 4.030 | 4.080 | 3.950 | 4.020 | 10,748 | +0.00(+0.00%) |
Jan 13, 2020 | 4.100 | 4.100 | 4.020 | 4.020 | 5,615 | -0.02(-0.50%) |
Jan 10, 2020 | 4.000 | 4.135 | 3.920 | 4.040 | 18,300 | +0.04(+1.01%) |
Jan 09, 2020 | 3.910 | 4.004 | 3.910 | 4.000 | 11,465 | +0.07(+1.77%) |
Jan 08, 2020 | 3.890 | 3.989 | 3.890 | 3.930 | 10,045 | -0.01(-0.25%) |
Jan 07, 2020 | 3.940 | 3.946 | 3.860 | 3.940 | 20,943 | +0.04(+1.03%) |
Jan 06, 2020 | 3.650 | 3.910 | 3.650 | 3.900 | 15,785 | +0.18(+4.84%) |
Jan 03, 2020 | 3.770 | 3.790 | 3.650 | 3.720 | 14,100 | -0.10(-2.72%) |
Jan 02, 2020 | 4.000 | 4.000 | 3.793 | 3.824 | 19,681 | -0.04(-0.93%) |
Dec 31, 2019 | 3.990 | 3.990 | 3.500 | 3.860 | 42,200 | -0.18(-4.46%) |
Dec 30, 2019 | 4.000 | 4.058 | 3.980 | 4.040 | 56,987 | +0.03(+0.75%) |
Dec 27, 2019 | 4.150 | 4.150 | 4.000 | 4.010 | 13,900 | -0.09(-2.20%) |
Dec 26, 2019 | 4.070 | 4.120 | 4.070 | 4.100 | 6,615 | +0.04(+0.99%) |
Dec 24, 2019 | 4.140 | 4.140 | 4.050 | 4.060 | 6,100 | -0.02(-0.49%) |
Dec 23, 2019 | 4.290 | 4.290 | 3.980 | 4.080 | 50,184 | -0.05(-1.21%) |
Dec 20, 2019 | 4.230 | 4.230 | 3.900 | 4.130 | 40,100 | +0.02(+0.49%) |
Dec 19, 2019 | 4.150 | 4.300 | 4.110 | 4.110 | 62,375 | +0.04(+0.98%) |
Dec 18, 2019 | 4.140 | 4.440 | 3.950 | 4.070 | 57,265 | +0.09(+2.13%) |
Dec 17, 2019 | 3.880 | 3.990 | 3.760 | 3.985 | 78,148 | +0.23(+6.27%) |
Dec 16, 2019 | 3.680 | 3.830 | 3.605 | 3.750 | 94,810 | +0.09(+2.46%) |
Dec 13, 2019 | 3.680 | 3.680 | 3.600 | 3.660 | 34,700 | -0.01(-0.27%) |
Dec 12, 2019 | 3.700 | 3.700 | 3.630 | 3.670 | 42,116 | -0.03(-0.81%) |
Dec 11, 2019 | 3.800 | 3.800 | 3.640 | 3.700 | 28,406 | -0.03(-0.80%) |
Dec 10, 2019 | 3.950 | 3.970 | 3.660 | 3.730 | 39,699 | -0.22(-5.57%) |
Dec 09, 2019 | 4.090 | 4.090 | 3.810 | 3.950 | 46,027 | -0.05(-1.25%) |
Dec 06, 2019 | 4.160 | 4.191 | 3.950 | 4.000 | 61,200 | -0.25(-5.88%) |
Dec 05, 2019 | 4.760 | 4.760 | 4.050 | 4.250 | 56,386 | -0.32(-7.00%) |
Dec 04, 2019 | 4.260 | 4.800 | 4.260 | 4.570 | 352,591 | +0.59(+14.82%) |
Dec 03, 2019 | 3.960 | 3.980 | 3.550 | 3.980 | 66,934 | +0.45(+12.64%) |
Dec 02, 2019 | 3.550 | 3.810 | 3.502 | 3.533 | 90,710 | -0.01(-0.19%) |
Nov 29, 2019 | 3.120 | 3.540 | 3.110 | 3.540 | 19,500 | +0.44(+14.19%) |
Nov 27, 2019 | 3.030 | 3.100 | 3.010 | 3.100 | 6,800 | +0.13(+4.38%) |
Nov 26, 2019 | 3.000 | 3.050 | 2.880 | 2.970 | 26,728 | -0.02(-0.62%) |
Nov 25, 2019 | 3.000 | 3.000 | 2.950 | 2.988 | 9,958 | +0.11(+3.76%) |
Nov 22, 2019 | 2.980 | 3.000 | 2.850 | 2.880 | 8,900 | -0.02(-0.69%) |
Nov 21, 2019 | 2.900 | 2.923 | 2.900 | 2.900 | 9,166 | +0.03(+1.05%) |
Nov 20, 2019 | 3.000 | 3.000 | 2.870 | 2.870 | 14,420 | -0.12(-4.01%) |
Nov 19, 2019 | 2.700 | 2.990 | 2.700 | 2.990 | 4,737 | +0.28(+10.33%) |
Nov 18, 2019 | 2.850 | 2.860 | 2.710 | 2.710 | 5,960 | -0.16(-5.57%) |
Nov 15, 2019 | 2.719 | 2.900 | 2.719 | 2.870 | 3,900 | +0.00(+0.00%) |
Nov 14, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 716 | -0.04(-1.38%) |
Nov 13, 2019 | 3.050 | 3.100 | 2.910 | 2.910 | 13,700 | -0.07(-2.35%) |
Nov 12, 2019 | 2.750 | 3.050 | 2.748 | 2.980 | 35,694 | -0.01(-0.35%) |
Nov 11, 2019 | 2.670 | 3.100 | 2.670 | 2.990 | 23,576 | +0.32(+12.00%) |
Nov 08, 2019 | 2.650 | 2.670 | 2.600 | 2.670 | 19,900 | +0.06(+2.30%) |
Nov 07, 2019 | 2.450 | 2.650 | 2.450 | 2.610 | 29,696 | +0.25(+10.59%) |
Nov 06, 2019 | 2.360 | 2.450 | 2.360 | 2.360 | 18,554 | -0.09(-3.57%) |
Nov 05, 2019 | 2.450 | 2.500 | 2.447 | 2.447 | 3,806 | -0.00(-0.11%) |
Nov 04, 2019 | 2.600 | 2.600 | 2.380 | 2.450 | 12,043 | -0.01(-0.28%) |