Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.600 | 6.900 | 6.250 | 6.720 | 5,159,800 | +0.48(+7.69%) |
Jan 30, 2020 | 6.120 | 6.900 | 5.810 | 6.240 | 6,882,169 | +0.42(+7.22%) |
Jan 29, 2020 | 5.850 | 5.900 | 5.000 | 5.820 | 3,834,897 | +0.12(+2.11%) |
Jan 28, 2020 | 7.160 | 7.160 | 5.450 | 5.700 | 5,479,430 | -2.00(-25.97%) |
Jan 27, 2020 | 7.800 | 7.860 | 7.000 | 7.700 | 11,479,935 | +1.70(+28.33%) |
Jan 24, 2020 | 5.310 | 6.870 | 5.190 | 6.000 | 12,391,100 | +0.91(+17.88%) |
Jan 23, 2020 | 5.150 | 5.560 | 4.700 | 5.090 | 4,525,150 | +0.49(+10.65%) |
Jan 22, 2020 | 4.950 | 5.100 | 4.020 | 4.600 | 3,119,659 | -0.25(-5.15%) |
Jan 21, 2020 | 4.250 | 5.250 | 3.860 | 4.850 | 6,590,867 | +1.35(+38.57%) |
Jan 17, 2020 | 3.540 | 3.550 | 3.410 | 3.500 | 18,600 | -0.01(-0.23%) |
Jan 16, 2020 | 3.460 | 3.580 | 3.460 | 3.508 | 8,574 | +0.05(+1.38%) |
Jan 15, 2020 | 3.510 | 3.580 | 3.460 | 3.460 | 14,363 | -0.04(-1.14%) |
Jan 14, 2020 | 3.500 | 3.600 | 3.500 | 3.500 | 23,817 | +0.00(+0.00%) |
Jan 13, 2020 | 3.510 | 3.550 | 3.470 | 3.500 | 11,608 | -0.01(-0.28%) |
Jan 10, 2020 | 3.500 | 3.550 | 3.480 | 3.510 | 6,000 | +0.01(+0.29%) |
Jan 09, 2020 | 3.500 | 3.530 | 3.500 | 3.500 | 4,691 | +0.00(+0.00%) |
Jan 08, 2020 | 3.510 | 3.570 | 3.400 | 3.500 | 18,473 | -0.01(-0.28%) |
Jan 07, 2020 | 3.540 | 3.590 | 3.500 | 3.510 | 31,240 | +0.00(+0.09%) |
Jan 06, 2020 | 3.490 | 3.570 | 3.480 | 3.507 | 15,612 | +0.03(+0.78%) |
Jan 03, 2020 | 3.460 | 3.550 | 3.430 | 3.480 | 31,400 | +0.02(+0.58%) |
Jan 02, 2020 | 3.500 | 3.580 | 3.460 | 3.460 | 14,532 | +0.03(+0.87%) |
Dec 31, 2019 | 3.480 | 3.550 | 3.430 | 3.430 | 13,000 | -0.09(-2.52%) |
Dec 30, 2019 | 3.540 | 3.540 | 3.430 | 3.519 | 11,625 | +0.01(+0.25%) |
Dec 27, 2019 | 3.480 | 3.517 | 3.400 | 3.510 | 7,900 | +0.01(+0.29%) |
Dec 26, 2019 | 3.480 | 3.500 | 3.360 | 3.500 | 16,355 | +0.05(+1.45%) |
Dec 24, 2019 | 3.545 | 3.545 | 3.410 | 3.450 | 14,200 | +0.05(+1.47%) |
Dec 23, 2019 | 3.420 | 3.460 | 3.400 | 3.400 | 25,480 | -0.04(-1.16%) |
Dec 20, 2019 | 3.390 | 3.440 | 3.360 | 3.440 | 10,400 | +0.02(+0.58%) |
Dec 19, 2019 | 3.380 | 3.440 | 3.380 | 3.420 | 8,754 | +0.02(+0.59%) |
Dec 18, 2019 | 3.390 | 3.407 | 3.390 | 3.400 | 6,980 | +0.02(+0.59%) |
Dec 17, 2019 | 3.350 | 3.409 | 3.350 | 3.380 | 6,431 | +0.00(+0.09%) |
Dec 16, 2019 | 3.420 | 3.420 | 3.360 | 3.377 | 9,724 | -0.04(-1.25%) |
Dec 13, 2019 | 3.356 | 3.420 | 3.341 | 3.420 | 11,100 | +0.05(+1.48%) |
Dec 12, 2019 | 3.320 | 3.370 | 3.320 | 3.370 | 3,016 | +0.02(+0.60%) |
Dec 11, 2019 | 3.380 | 3.380 | 3.280 | 3.350 | 6,323 | -0.00(-0.10%) |
Dec 10, 2019 | 3.410 | 3.410 | 3.350 | 3.353 | 8,202 | -0.02(-0.50%) |
Dec 09, 2019 | 3.300 | 3.380 | 3.300 | 3.370 | 3,357 | +0.10(+3.06%) |
Dec 06, 2019 | 3.340 | 3.360 | 3.268 | 3.270 | 8,500 | -0.03(-0.91%) |
Dec 05, 2019 | 3.380 | 3.380 | 3.257 | 3.300 | 9,985 | +0.10(+3.12%) |
Dec 04, 2019 | 3.300 | 3.300 | 3.200 | 3.200 | 58,739 | -0.09(-2.88%) |
Dec 03, 2019 | 3.300 | 3.319 | 3.280 | 3.295 | 22,031 | -0.01(-0.43%) |
Dec 02, 2019 | 3.410 | 3.410 | 3.309 | 3.309 | 12,540 | -0.06(-1.81%) |
Nov 29, 2019 | 3.360 | 3.390 | 3.360 | 3.370 | 2,700 | +0.02(+0.45%) |
Nov 27, 2019 | 3.370 | 3.370 | 3.310 | 3.355 | 7,900 | +0.01(+0.30%) |
Nov 26, 2019 | 3.330 | 3.350 | 3.320 | 3.345 | 14,527 | -0.01(-0.45%) |
Nov 25, 2019 | 3.350 | 3.400 | 3.330 | 3.360 | 26,644 | +0.03(+0.90%) |
Nov 22, 2019 | 3.320 | 3.350 | 3.320 | 3.330 | 13,600 | +0.01(+0.30%) |
Nov 21, 2019 | 3.300 | 3.350 | 3.300 | 3.320 | 11,647 | +0.01(+0.30%) |
Nov 20, 2019 | 3.450 | 3.460 | 3.310 | 3.310 | 32,962 | -0.09(-2.65%) |
Nov 19, 2019 | 3.440 | 3.490 | 3.400 | 3.400 | 14,905 | -0.01(-0.29%) |
Nov 18, 2019 | 3.380 | 3.420 | 3.380 | 3.410 | 29,539 | +0.01(+0.29%) |
Nov 15, 2019 | 3.400 | 3.420 | 3.400 | 3.400 | 27,000 | -0.01(-0.29%) |
Nov 14, 2019 | 3.410 | 3.420 | 3.400 | 3.410 | 15,046 | +0.01(+0.15%) |
Nov 13, 2019 | 3.400 | 3.430 | 3.400 | 3.405 | 15,092 | -0.02(-0.44%) |
Nov 12, 2019 | 3.420 | 3.440 | 3.420 | 3.420 | 12,810 | +0.01(+0.29%) |
Nov 11, 2019 | 3.440 | 3.507 | 3.400 | 3.410 | 31,014 | -0.02(-0.58%) |
Nov 08, 2019 | 3.550 | 3.550 | 3.400 | 3.430 | 31,300 | -0.13(-3.65%) |
Nov 07, 2019 | 3.620 | 3.620 | 3.430 | 3.560 | 16,647 | -0.04(-0.97%) |
Nov 06, 2019 | 3.490 | 3.620 | 3.432 | 3.595 | 23,711 | -0.02(-0.67%) |
Nov 05, 2019 | 3.580 | 3.627 | 3.580 | 3.619 | 7,428 | +0.04(+1.10%) |
Nov 04, 2019 | 3.590 | 3.638 | 3.580 | 3.580 | 10,239 | -0.06(-1.65%) |