Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.260 | 4.344 | 3.980 | 4.160 | 275,100 | -0.15(-3.48%) |
Jan 30, 2020 | 4.480 | 4.506 | 4.240 | 4.310 | 181,402 | -0.18(-4.01%) |
Jan 29, 2020 | 4.640 | 4.640 | 4.455 | 4.490 | 104,849 | -0.12(-2.60%) |
Jan 28, 2020 | 4.570 | 4.679 | 4.520 | 4.610 | 98,915 | +0.04(+0.88%) |
Jan 27, 2020 | 4.690 | 4.690 | 4.544 | 4.570 | 137,974 | -0.13(-2.77%) |
Jan 24, 2020 | 4.440 | 4.700 | 4.400 | 4.700 | 668,900 | +0.23(+5.15%) |
Jan 23, 2020 | 4.520 | 4.580 | 4.440 | 4.470 | 120,957 | -0.08(-1.76%) |
Jan 22, 2020 | 4.570 | 4.570 | 4.417 | 4.550 | 102,769 | -0.03(-0.66%) |
Jan 21, 2020 | 4.490 | 4.600 | 4.380 | 4.580 | 503,124 | +0.07(+1.55%) |
Jan 17, 2020 | 4.500 | 4.550 | 4.270 | 4.510 | 295,300 | -0.04(-0.88%) |
Jan 16, 2020 | 4.420 | 4.590 | 4.408 | 4.550 | 168,300 | +0.13(+2.94%) |
Jan 15, 2020 | 4.460 | 4.490 | 4.283 | 4.420 | 228,835 | -0.05(-1.12%) |
Jan 14, 2020 | 4.400 | 4.500 | 4.330 | 4.470 | 98,328 | +0.06(+1.36%) |
Jan 13, 2020 | 4.470 | 4.470 | 4.350 | 4.410 | 128,640 | -0.09(-2.00%) |
Jan 10, 2020 | 4.300 | 4.530 | 4.280 | 4.500 | 595,600 | +0.19(+4.41%) |
Jan 09, 2020 | 4.220 | 4.380 | 4.200 | 4.310 | 302,622 | +0.06(+1.41%) |
Jan 08, 2020 | 4.340 | 4.340 | 4.160 | 4.250 | 201,832 | -0.03(-0.70%) |
Jan 07, 2020 | 3.980 | 4.330 | 3.860 | 4.280 | 535,595 | +0.32(+8.08%) |
Jan 06, 2020 | 3.720 | 3.990 | 3.679 | 3.960 | 356,801 | +0.26(+7.03%) |
Jan 03, 2020 | 3.660 | 3.743 | 3.580 | 3.700 | 330,500 | +0.03(+0.82%) |
Jan 02, 2020 | 3.680 | 3.700 | 3.575 | 3.670 | 104,097 | +0.02(+0.55%) |
Dec 31, 2019 | 3.600 | 3.730 | 3.550 | 3.650 | 247,900 | +0.00(+0.00%) |
Dec 30, 2019 | 3.750 | 3.750 | 3.600 | 3.650 | 399,173 | -0.13(-3.44%) |
Dec 27, 2019 | 3.700 | 3.800 | 3.660 | 3.780 | 370,700 | +0.06(+1.61%) |
Dec 26, 2019 | 3.700 | 3.770 | 3.680 | 3.720 | 268,595 | -0.01(-0.27%) |
Dec 24, 2019 | 3.700 | 3.780 | 3.700 | 3.730 | 62,600 | +0.03(+0.81%) |
Dec 23, 2019 | 3.720 | 3.750 | 3.630 | 3.700 | 175,816 | -0.02(-0.54%) |
Dec 20, 2019 | 3.660 | 3.780 | 3.630 | 3.720 | 302,300 | +0.04(+1.09%) |
Dec 19, 2019 | 3.620 | 3.820 | 3.620 | 3.680 | 937,360 | +0.03(+0.82%) |
Dec 18, 2019 | 3.620 | 3.700 | 3.600 | 3.650 | 227,221 | +0.00(+0.00%) |
Dec 17, 2019 | 3.600 | 3.740 | 3.600 | 3.650 | 353,659 | +0.05(+1.39%) |
Dec 16, 2019 | 3.570 | 3.781 | 3.510 | 3.600 | 223,661 | -0.01(-0.28%) |
Dec 13, 2019 | 3.670 | 3.870 | 3.570 | 3.610 | 694,500 | -0.08(-2.17%) |
Dec 12, 2019 | 3.610 | 3.750 | 3.520 | 3.690 | 431,342 | +0.07(+1.93%) |
Dec 11, 2019 | 3.450 | 3.650 | 3.390 | 3.620 | 384,051 | +0.17(+4.93%) |
Dec 10, 2019 | 3.240 | 3.530 | 3.240 | 3.450 | 515,713 | +0.20(+6.15%) |
Dec 09, 2019 | 3.160 | 3.380 | 3.160 | 3.250 | 264,688 | +0.07(+2.20%) |
Dec 06, 2019 | 3.110 | 3.200 | 3.060 | 3.180 | 264,500 | +0.08(+2.58%) |
Dec 05, 2019 | 3.070 | 3.110 | 3.010 | 3.100 | 156,509 | +0.04(+1.31%) |
Dec 04, 2019 | 3.040 | 3.123 | 2.980 | 3.060 | 422,851 | +0.04(+1.32%) |
Dec 03, 2019 | 3.010 | 3.040 | 2.950 | 3.020 | 314,425 | -0.03(-0.98%) |
Dec 02, 2019 | 3.080 | 3.180 | 3.020 | 3.050 | 76,426 | -0.04(-1.29%) |
Nov 29, 2019 | 3.130 | 3.200 | 3.060 | 3.090 | 63,000 | -0.07(-2.22%) |
Nov 27, 2019 | 3.020 | 3.180 | 3.000 | 3.160 | 196,400 | +0.11(+3.61%) |
Nov 26, 2019 | 3.060 | 3.193 | 3.000 | 3.050 | 470,005 | -0.01(-0.33%) |
Nov 25, 2019 | 3.200 | 3.200 | 3.000 | 3.060 | 308,556 | -0.15(-4.67%) |
Nov 22, 2019 | 3.120 | 3.270 | 3.063 | 3.210 | 256,900 | +0.13(+4.22%) |
Nov 21, 2019 | 3.080 | 3.088 | 3.000 | 3.080 | 122,882 | +0.03(+0.98%) |
Nov 20, 2019 | 3.120 | 3.130 | 3.020 | 3.050 | 191,311 | -0.09(-2.87%) |
Nov 19, 2019 | 3.240 | 3.270 | 3.120 | 3.140 | 241,079 | -0.12(-3.68%) |
Nov 18, 2019 | 3.380 | 3.380 | 3.220 | 3.260 | 260,614 | -0.15(-4.40%) |
Nov 15, 2019 | 3.290 | 3.470 | 3.275 | 3.410 | 189,100 | +0.15(+4.60%) |
Nov 14, 2019 | 3.480 | 3.545 | 3.250 | 3.260 | 274,765 | -0.23(-6.59%) |
Nov 13, 2019 | 3.630 | 3.630 | 3.420 | 3.490 | 249,142 | -0.20(-5.42%) |
Nov 12, 2019 | 3.820 | 4.170 | 3.380 | 3.690 | 517,283 | -0.07(-1.86%) |
Nov 11, 2019 | 3.360 | 3.830 | 3.360 | 3.760 | 406,223 | +0.36(+10.59%) |
Nov 08, 2019 | 3.480 | 3.490 | 3.320 | 3.400 | 129,800 | -0.07(-2.02%) |
Nov 07, 2019 | 3.510 | 3.650 | 3.420 | 3.470 | 99,254 | -0.05(-1.42%) |
Nov 06, 2019 | 3.530 | 3.560 | 3.445 | 3.520 | 61,972 | +0.03(+0.86%) |
Nov 05, 2019 | 3.440 | 3.553 | 3.380 | 3.490 | 129,772 | +0.02(+0.58%) |
Nov 04, 2019 | 3.650 | 3.703 | 3.390 | 3.470 | 254,502 | -0.12(-3.34%) |