Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.770 | 4.840 | 4.510 | 4.590 | 4,818,500 | -0.21(-4.37%) |
Jan 30, 2020 | 4.680 | 4.890 | 4.550 | 4.800 | 4,789,091 | +0.01(+0.21%) |
Jan 29, 2020 | 4.830 | 5.040 | 4.740 | 4.790 | 5,725,629 | -0.08(-1.64%) |
Jan 28, 2020 | 4.950 | 4.990 | 4.650 | 4.870 | 7,668,842 | +0.00(+0.00%) |
Jan 27, 2020 | 4.800 | 5.145 | 4.800 | 4.870 | 6,282,597 | -0.30(-5.80%) |
Jan 24, 2020 | 5.620 | 5.635 | 5.020 | 5.170 | 10,533,101 | -0.43(-7.68%) |
Jan 23, 2020 | 5.510 | 5.860 | 5.450 | 5.600 | 5,600,783 | +0.01(+0.18%) |
Jan 22, 2020 | 6.380 | 6.380 | 5.450 | 5.590 | 15,062,295 | -0.45(-7.45%) |
Jan 21, 2020 | 5.250 | 6.420 | 5.170 | 6.040 | 21,577,544 | +0.84(+16.15%) |
Jan 17, 2020 | 5.180 | 5.330 | 4.910 | 5.200 | 11,632,700 | -0.04(-0.76%) |
Jan 16, 2020 | 4.690 | 5.750 | 4.630 | 5.240 | 29,410,320 | +0.75(+16.70%) |
Jan 15, 2020 | 3.610 | 4.860 | 3.600 | 4.490 | 22,347,784 | +0.91(+25.42%) |
Jan 14, 2020 | 3.320 | 3.630 | 3.280 | 3.580 | 7,815,680 | +0.29(+8.81%) |
Jan 13, 2020 | 3.180 | 3.370 | 3.130 | 3.290 | 4,404,382 | +0.12(+3.79%) |
Jan 10, 2020 | 3.170 | 3.280 | 3.160 | 3.170 | 3,113,700 | -0.02(-0.63%) |
Jan 09, 2020 | 3.130 | 3.230 | 3.070 | 3.190 | 2,729,765 | +0.08(+2.57%) |
Jan 08, 2020 | 3.140 | 3.170 | 3.030 | 3.110 | 5,475,308 | -0.10(-3.12%) |
Jan 07, 2020 | 3.240 | 3.320 | 3.150 | 3.210 | 4,121,372 | -0.05(-1.53%) |
Jan 06, 2020 | 3.310 | 3.350 | 3.210 | 3.260 | 4,413,019 | -0.10(-2.98%) |
Jan 03, 2020 | 3.400 | 3.510 | 3.330 | 3.360 | 4,223,400 | -0.11(-3.17%) |
Jan 02, 2020 | 3.580 | 3.600 | 3.380 | 3.470 | 4,684,083 | -0.02(-0.57%) |
Dec 31, 2019 | 3.320 | 3.720 | 3.320 | 3.490 | 7,230,400 | +0.15(+4.49%) |
Dec 30, 2019 | 3.470 | 3.480 | 3.320 | 3.340 | 4,512,392 | -0.11(-3.19%) |
Dec 27, 2019 | 3.510 | 3.620 | 3.390 | 3.450 | 6,354,700 | -0.11(-3.09%) |
Dec 26, 2019 | 3.690 | 3.760 | 3.550 | 3.560 | 3,070,673 | -0.13(-3.52%) |
Dec 24, 2019 | 3.670 | 3.765 | 3.640 | 3.690 | 1,800,700 | +0.05(+1.37%) |
Dec 23, 2019 | 3.850 | 3.870 | 3.640 | 3.640 | 4,710,555 | -0.20(-5.21%) |
Dec 20, 2019 | 3.810 | 4.075 | 3.720 | 3.840 | 9,251,900 | +0.05(+1.32%) |
Dec 19, 2019 | 3.700 | 3.890 | 3.670 | 3.790 | 7,109,041 | +0.11(+2.99%) |
Dec 18, 2019 | 3.620 | 3.880 | 3.610 | 3.680 | 5,886,561 | +0.06(+1.66%) |
Dec 17, 2019 | 3.650 | 3.680 | 3.570 | 3.620 | 2,835,143 | -0.03(-0.82%) |
Dec 16, 2019 | 3.600 | 3.760 | 3.580 | 3.650 | 4,234,186 | +0.08(+2.24%) |
Dec 13, 2019 | 3.710 | 3.847 | 3.520 | 3.570 | 4,759,000 | -0.12(-3.25%) |
Dec 12, 2019 | 3.370 | 3.720 | 3.370 | 3.690 | 7,607,748 | +0.33(+9.82%) |
Dec 11, 2019 | 3.260 | 3.500 | 3.230 | 3.360 | 3,914,767 | +0.01(+0.30%) |
Dec 10, 2019 | 3.230 | 3.400 | 3.180 | 3.350 | 4,337,605 | +0.07(+2.13%) |
Dec 09, 2019 | 3.450 | 3.470 | 3.160 | 3.280 | 6,147,738 | -0.13(-3.81%) |
Dec 06, 2019 | 3.490 | 3.530 | 3.350 | 3.410 | 4,094,900 | +0.03(+0.89%) |
Dec 05, 2019 | 3.880 | 3.900 | 3.370 | 3.380 | 8,839,963 | -0.50(-12.89%) |
Dec 04, 2019 | 3.670 | 3.950 | 3.610 | 3.880 | 9,343,663 | +0.24(+6.59%) |
Dec 03, 2019 | 3.760 | 3.800 | 3.590 | 3.640 | 5,606,000 | -0.13(-3.45%) |
Dec 02, 2019 | 3.810 | 3.890 | 3.630 | 3.770 | 6,291,575 | +0.00(+0.00%) |
Nov 29, 2019 | 3.700 | 3.920 | 3.630 | 3.770 | 5,243,400 | +0.09(+2.45%) |
Nov 27, 2019 | 3.420 | 3.820 | 3.410 | 3.680 | 7,885,600 | +0.28(+8.24%) |
Nov 26, 2019 | 3.750 | 3.780 | 3.240 | 3.400 | 13,540,954 | -0.21(-5.82%) |
Nov 25, 2019 | 3.270 | 3.780 | 3.260 | 3.610 | 8,888,020 | +0.37(+11.42%) |
Nov 22, 2019 | 3.100 | 3.270 | 3.040 | 3.240 | 5,604,900 | +0.15(+4.85%) |
Nov 21, 2019 | 3.040 | 3.160 | 2.930 | 3.090 | 4,584,789 | +0.09(+3.00%) |
Nov 20, 2019 | 2.910 | 3.140 | 2.910 | 3.000 | 6,091,187 | +0.08(+2.74%) |
Nov 19, 2019 | 2.830 | 2.990 | 2.790 | 2.920 | 4,977,676 | +0.11(+3.91%) |
Nov 18, 2019 | 2.880 | 2.950 | 2.790 | 2.810 | 3,542,654 | -0.10(-3.44%) |
Nov 15, 2019 | 2.750 | 2.960 | 2.745 | 2.910 | 5,661,900 | +0.12(+4.30%) |
Nov 14, 2019 | 2.850 | 2.900 | 2.750 | 2.790 | 4,736,962 | -0.12(-4.12%) |
Nov 13, 2019 | 2.800 | 2.970 | 2.710 | 2.910 | 7,084,614 | +0.11(+3.93%) |
Nov 12, 2019 | 2.870 | 2.990 | 2.760 | 2.800 | 6,089,433 | -0.06(-2.10%) |
Nov 11, 2019 | 3.050 | 3.090 | 2.850 | 2.860 | 6,941,312 | -0.25(-8.04%) |
Nov 08, 2019 | 3.050 | 3.190 | 2.960 | 3.110 | 3,732,500 | +0.02(+0.65%) |
Nov 07, 2019 | 2.960 | 3.150 | 2.680 | 3.090 | 10,678,241 | +0.07(+2.32%) |
Nov 06, 2019 | 3.150 | 3.470 | 3.010 | 3.020 | 9,964,859 | -0.31(-9.31%) |
Nov 05, 2019 | 3.620 | 4.030 | 3.200 | 3.330 | 16,894,676 | -0.52(-13.51%) |
Nov 04, 2019 | 3.460 | 3.940 | 3.460 | 3.850 | 11,005,226 | +0.47(+13.91%) |