Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.770 | 3.820 | 3.630 | 3.670 | 958,200 | -0.12(-3.17%) |
Jan 30, 2020 | 3.810 | 3.850 | 3.660 | 3.790 | 1,290,777 | -0.01(-0.26%) |
Jan 29, 2020 | 3.920 | 3.960 | 3.760 | 3.800 | 2,266,662 | -0.11(-2.81%) |
Jan 28, 2020 | 4.040 | 4.050 | 3.900 | 3.910 | 1,182,312 | -0.11(-2.74%) |
Jan 27, 2020 | 4.000 | 4.150 | 3.970 | 4.020 | 1,602,864 | +0.03(+0.88%) |
Jan 24, 2020 | 4.100 | 4.110 | 3.920 | 3.985 | 1,815,900 | -0.13(-3.04%) |
Jan 23, 2020 | 4.240 | 4.240 | 4.095 | 4.110 | 1,242,062 | -0.13(-3.07%) |
Jan 22, 2020 | 4.220 | 4.320 | 4.210 | 4.240 | 879,689 | +0.05(+1.19%) |
Jan 21, 2020 | 4.250 | 4.290 | 4.150 | 4.190 | 1,607,500 | -0.05(-1.18%) |
Jan 17, 2020 | 4.470 | 4.470 | 4.240 | 4.240 | 1,422,600 | -0.20(-4.50%) |
Jan 16, 2020 | 4.530 | 4.580 | 4.440 | 4.440 | 697,994 | -0.05(-1.11%) |
Jan 15, 2020 | 4.500 | 4.570 | 4.470 | 4.490 | 998,619 | -0.05(-1.10%) |
Jan 14, 2020 | 4.450 | 4.580 | 4.400 | 4.540 | 1,632,917 | +0.11(+2.48%) |
Jan 13, 2020 | 4.510 | 4.590 | 4.330 | 4.430 | 1,576,347 | -0.03(-0.67%) |
Jan 10, 2020 | 4.380 | 4.590 | 4.380 | 4.460 | 2,206,600 | +0.08(+1.83%) |
Jan 09, 2020 | 4.300 | 4.410 | 4.235 | 4.380 | 1,708,039 | +0.11(+2.58%) |
Jan 08, 2020 | 4.170 | 4.310 | 4.170 | 4.270 | 1,415,947 | +0.07(+1.67%) |
Jan 07, 2020 | 4.260 | 4.290 | 4.180 | 4.200 | 1,004,376 | -0.08(-1.87%) |
Jan 06, 2020 | 4.230 | 4.300 | 4.140 | 4.280 | 1,355,662 | +0.02(+0.47%) |
Jan 03, 2020 | 4.270 | 4.315 | 4.160 | 4.260 | 981,900 | +0.00(+0.00%) |
Jan 02, 2020 | 4.610 | 4.650 | 4.150 | 4.260 | 3,975,468 | -0.44(-9.36%) |
Dec 31, 2019 | 4.650 | 4.730 | 4.620 | 4.700 | 642,100 | +0.05(+1.08%) |
Dec 30, 2019 | 4.710 | 4.725 | 4.620 | 4.650 | 718,344 | -0.06(-1.27%) |
Dec 27, 2019 | 4.750 | 4.790 | 4.660 | 4.710 | 898,600 | -0.05(-1.05%) |
Dec 26, 2019 | 4.850 | 4.860 | 4.750 | 4.760 | 599,196 | -0.09(-1.86%) |
Dec 24, 2019 | 4.790 | 4.870 | 4.760 | 4.850 | 435,100 | +0.07(+1.46%) |
Dec 23, 2019 | 4.700 | 4.840 | 4.630 | 4.780 | 1,012,677 | +0.05(+1.06%) |
Dec 20, 2019 | 4.800 | 4.810 | 4.710 | 4.730 | 1,175,800 | -0.07(-1.46%) |
Dec 19, 2019 | 4.860 | 4.870 | 4.770 | 4.800 | 809,851 | -0.06(-1.23%) |
Dec 18, 2019 | 4.740 | 4.900 | 4.710 | 4.860 | 1,178,122 | +0.15(+3.18%) |
Dec 17, 2019 | 4.670 | 4.730 | 4.634 | 4.710 | 798,939 | +0.04(+0.86%) |
Dec 16, 2019 | 4.660 | 4.730 | 4.550 | 4.670 | 897,619 | +0.00(+0.00%) |
Dec 13, 2019 | 4.720 | 4.750 | 4.590 | 4.670 | 1,229,400 | -0.05(-1.06%) |
Dec 12, 2019 | 4.760 | 4.800 | 4.660 | 4.720 | 1,265,971 | -0.04(-0.84%) |
Dec 11, 2019 | 4.850 | 4.861 | 4.730 | 4.760 | 716,624 | -0.10(-2.06%) |
Dec 10, 2019 | 4.740 | 4.880 | 4.700 | 4.860 | 1,473,097 | +0.14(+2.97%) |
Dec 09, 2019 | 4.810 | 4.860 | 4.530 | 4.720 | 2,878,090 | -0.17(-3.48%) |
Dec 06, 2019 | 4.860 | 5.000 | 4.850 | 4.890 | 1,125,900 | +0.07(+1.45%) |
Dec 05, 2019 | 4.890 | 4.920 | 4.780 | 4.820 | 1,303,342 | -0.07(-1.43%) |
Dec 04, 2019 | 5.090 | 5.110 | 4.830 | 4.890 | 1,899,971 | -0.17(-3.36%) |
Dec 03, 2019 | 4.950 | 5.130 | 4.870 | 5.060 | 2,339,334 | +0.11(+2.22%) |
Dec 02, 2019 | 4.800 | 5.010 | 4.780 | 4.950 | 2,804,330 | +0.22(+4.65%) |
Nov 29, 2019 | 4.750 | 4.830 | 4.720 | 4.730 | 720,300 | -0.04(-0.84%) |
Nov 27, 2019 | 4.640 | 4.830 | 4.624 | 4.770 | 1,785,900 | +0.15(+3.25%) |
Nov 26, 2019 | 4.790 | 4.790 | 4.400 | 4.620 | 3,978,118 | -0.19(-3.95%) |
Nov 25, 2019 | 4.950 | 5.060 | 4.725 | 4.810 | 3,302,822 | -0.08(-1.64%) |
Nov 22, 2019 | 4.800 | 4.990 | 4.740 | 4.890 | 2,257,900 | +0.10(+2.09%) |
Nov 21, 2019 | 4.650 | 4.800 | 4.590 | 4.790 | 2,348,255 | +0.17(+3.57%) |
Nov 20, 2019 | 4.440 | 4.735 | 4.420 | 4.625 | 3,436,009 | +0.18(+4.17%) |
Nov 19, 2019 | 4.360 | 4.530 | 4.300 | 4.440 | 4,277,616 | +0.14(+3.26%) |
Nov 18, 2019 | 4.160 | 4.330 | 4.160 | 4.300 | 2,656,251 | +0.14(+3.37%) |
Nov 15, 2019 | 4.100 | 4.220 | 4.090 | 4.160 | 2,682,900 | +0.10(+2.46%) |
Nov 14, 2019 | 4.060 | 4.190 | 4.050 | 4.060 | 3,909,381 | +0.02(+0.50%) |
Nov 13, 2019 | 3.900 | 4.200 | 3.890 | 4.040 | 9,336,448 | +0.14(+3.59%) |
Nov 12, 2019 | 3.760 | 4.000 | 3.757 | 3.900 | 3,576,471 | +0.13(+3.45%) |
Nov 11, 2019 | 3.640 | 3.780 | 3.630 | 3.770 | 2,984,898 | +0.13(+3.57%) |
Nov 08, 2019 | 3.680 | 3.730 | 3.635 | 3.640 | 3,598,100 | -0.04(-1.09%) |
Nov 07, 2019 | 3.750 | 3.800 | 3.650 | 3.680 | 3,033,136 | -0.06(-1.60%) |
Nov 06, 2019 | 3.770 | 3.850 | 3.640 | 3.740 | 3,762,825 | +0.05(+1.36%) |
Nov 05, 2019 | 3.630 | 3.790 | 3.530 | 3.690 | 3,347,659 | +0.28(+8.21%) |
Nov 04, 2019 | 3.400 | 3.450 | 3.350 | 3.410 | 1,122,940 | +0.01(+0.29%) |