Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.420 | 4.450 | 4.110 | 4.270 | 675,700 | -0.15(-3.39%) |
Jan 30, 2020 | 4.330 | 4.420 | 4.270 | 4.420 | 407,607 | +0.03(+0.68%) |
Jan 29, 2020 | 4.390 | 4.450 | 4.330 | 4.390 | 696,450 | -0.01(-0.23%) |
Jan 28, 2020 | 4.440 | 4.540 | 4.325 | 4.400 | 510,988 | -0.02(-0.45%) |
Jan 27, 2020 | 4.470 | 4.590 | 4.320 | 4.420 | 598,322 | -0.15(-3.28%) |
Jan 24, 2020 | 4.420 | 4.630 | 4.335 | 4.570 | 535,000 | +0.16(+3.63%) |
Jan 23, 2020 | 4.350 | 4.430 | 4.170 | 4.410 | 486,290 | +0.03(+0.68%) |
Jan 22, 2020 | 4.370 | 4.390 | 4.260 | 4.380 | 502,258 | +0.00(+0.00%) |
Jan 21, 2020 | 4.570 | 4.590 | 4.290 | 4.380 | 727,308 | -0.19(-4.16%) |
Jan 17, 2020 | 4.540 | 4.625 | 4.380 | 4.570 | 428,800 | +0.06(+1.33%) |
Jan 16, 2020 | 4.550 | 4.600 | 4.480 | 4.510 | 304,085 | -0.02(-0.44%) |
Jan 15, 2020 | 4.520 | 4.680 | 4.490 | 4.530 | 329,036 | -0.02(-0.44%) |
Jan 14, 2020 | 4.360 | 4.628 | 4.340 | 4.550 | 474,213 | +0.17(+3.88%) |
Jan 13, 2020 | 4.260 | 4.420 | 4.170 | 4.380 | 844,034 | +0.12(+2.82%) |
Jan 10, 2020 | 4.400 | 4.438 | 4.060 | 4.260 | 749,400 | -0.16(-3.62%) |
Jan 09, 2020 | 4.800 | 4.870 | 4.410 | 4.420 | 806,079 | -0.34(-7.14%) |
Jan 08, 2020 | 4.790 | 4.860 | 4.570 | 4.760 | 683,240 | -0.05(-1.04%) |
Jan 07, 2020 | 4.890 | 4.910 | 4.745 | 4.810 | 456,539 | -0.09(-1.84%) |
Jan 06, 2020 | 4.790 | 5.130 | 4.730 | 4.900 | 892,490 | +0.12(+2.51%) |
Jan 03, 2020 | 4.910 | 4.950 | 4.680 | 4.780 | 1,173,100 | -0.19(-3.82%) |
Jan 02, 2020 | 4.190 | 5.000 | 4.160 | 4.970 | 1,841,706 | +0.76(+18.05%) |
Dec 31, 2019 | 4.260 | 4.405 | 4.110 | 4.210 | 765,500 | -0.05(-1.17%) |
Dec 30, 2019 | 4.270 | 4.340 | 4.220 | 4.260 | 466,878 | +0.01(+0.24%) |
Dec 27, 2019 | 4.390 | 4.420 | 4.220 | 4.250 | 572,600 | -0.14(-3.19%) |
Dec 26, 2019 | 4.360 | 4.440 | 4.350 | 4.390 | 449,758 | +0.02(+0.46%) |
Dec 24, 2019 | 4.360 | 4.400 | 4.290 | 4.370 | 338,100 | +0.01(+0.23%) |
Dec 23, 2019 | 4.430 | 4.450 | 4.310 | 4.360 | 569,978 | -0.13(-2.90%) |
Dec 20, 2019 | 4.580 | 4.599 | 4.440 | 4.490 | 1,461,700 | -0.08(-1.75%) |
Dec 19, 2019 | 4.670 | 4.800 | 4.400 | 4.570 | 1,182,672 | -0.08(-1.72%) |
Dec 18, 2019 | 4.300 | 4.740 | 4.280 | 4.650 | 2,009,609 | +0.39(+9.15%) |
Dec 17, 2019 | 4.030 | 4.350 | 4.030 | 4.260 | 758,274 | +0.21(+5.19%) |
Dec 16, 2019 | 4.250 | 4.350 | 4.020 | 4.050 | 1,113,301 | -0.16(-3.80%) |
Dec 13, 2019 | 3.810 | 4.285 | 3.710 | 4.210 | 2,069,500 | +0.34(+8.79%) |
Dec 12, 2019 | 3.150 | 3.940 | 3.120 | 3.870 | 2,706,809 | +0.75(+24.04%) |
Dec 11, 2019 | 3.170 | 3.240 | 3.115 | 3.120 | 636,124 | -0.03(-0.95%) |
Dec 10, 2019 | 3.250 | 3.260 | 3.140 | 3.150 | 327,895 | -0.11(-3.37%) |
Dec 09, 2019 | 3.280 | 3.330 | 3.250 | 3.260 | 292,092 | -0.02(-0.61%) |
Dec 06, 2019 | 3.210 | 3.370 | 3.140 | 3.280 | 580,000 | +0.16(+5.13%) |
Dec 05, 2019 | 3.270 | 3.280 | 3.080 | 3.120 | 490,876 | -0.13(-4.00%) |
Dec 04, 2019 | 3.420 | 3.450 | 3.230 | 3.250 | 724,761 | -0.14(-4.13%) |
Dec 03, 2019 | 3.290 | 3.410 | 3.200 | 3.390 | 593,748 | +0.08(+2.42%) |
Dec 02, 2019 | 3.490 | 3.490 | 3.260 | 3.310 | 1,662,829 | -0.15(-4.34%) |
Nov 29, 2019 | 3.130 | 3.460 | 3.130 | 3.460 | 822,200 | +0.27(+8.46%) |
Nov 27, 2019 | 2.940 | 3.210 | 2.940 | 3.190 | 889,200 | +0.27(+9.25%) |
Nov 26, 2019 | 2.890 | 3.000 | 2.850 | 2.920 | 1,576,726 | +0.04(+1.39%) |
Nov 25, 2019 | 2.850 | 3.000 | 2.810 | 2.880 | 771,600 | +0.05(+1.77%) |
Nov 22, 2019 | 2.730 | 2.840 | 2.690 | 2.830 | 488,500 | +0.14(+5.20%) |
Nov 21, 2019 | 2.780 | 2.790 | 2.660 | 2.690 | 699,535 | -0.06(-2.18%) |
Nov 20, 2019 | 2.750 | 2.820 | 2.720 | 2.750 | 652,898 | -0.01(-0.36%) |
Nov 19, 2019 | 2.800 | 2.850 | 2.750 | 2.760 | 718,793 | -0.03(-1.08%) |
Nov 18, 2019 | 2.930 | 2.930 | 2.790 | 2.790 | 627,453 | -0.15(-5.10%) |
Nov 15, 2019 | 2.990 | 2.990 | 2.900 | 2.940 | 715,000 | -0.04(-1.34%) |
Nov 14, 2019 | 2.970 | 3.041 | 2.955 | 2.980 | 619,026 | +0.00(+0.00%) |
Nov 13, 2019 | 3.100 | 3.120 | 2.950 | 2.980 | 1,102,552 | +0.05(+1.71%) |
Nov 12, 2019 | 2.770 | 3.000 | 2.710 | 2.930 | 1,223,130 | +0.25(+9.33%) |
Nov 11, 2019 | 2.850 | 2.950 | 2.660 | 2.680 | 1,416,330 | -0.16(-5.63%) |
Nov 08, 2019 | 3.310 | 3.370 | 2.780 | 2.840 | 2,296,400 | -0.62(-17.92%) |
Nov 07, 2019 | 3.420 | 3.550 | 3.380 | 3.460 | 1,700,753 | +0.07(+2.06%) |
Nov 06, 2019 | 3.450 | 3.450 | 3.280 | 3.390 | 506,387 | -0.05(-1.45%) |
Nov 05, 2019 | 3.400 | 3.485 | 3.375 | 3.440 | 507,830 | +0.05(+1.47%) |
Nov 04, 2019 | 3.490 | 3.510 | 3.330 | 3.390 | 895,411 | -0.03(-0.88%) |