Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.330 | 3.427 | 3.150 | 3.150 | 36,400 | -0.21(-6.25%) |
Jan 30, 2020 | 3.340 | 3.414 | 3.300 | 3.360 | 20,413 | -0.03(-0.88%) |
Jan 29, 2020 | 3.500 | 3.510 | 3.310 | 3.390 | 39,545 | -0.03(-0.88%) |
Jan 28, 2020 | 3.150 | 3.460 | 3.150 | 3.420 | 44,004 | +0.27(+8.57%) |
Jan 27, 2020 | 3.030 | 3.245 | 3.013 | 3.150 | 35,506 | +0.05(+1.61%) |
Jan 24, 2020 | 3.300 | 3.330 | 3.100 | 3.100 | 64,000 | -0.24(-7.19%) |
Jan 23, 2020 | 3.300 | 3.354 | 3.290 | 3.340 | 24,070 | -0.02(-0.57%) |
Jan 22, 2020 | 3.350 | 3.530 | 3.310 | 3.359 | 43,883 | -0.04(-1.21%) |
Jan 21, 2020 | 3.500 | 3.580 | 3.400 | 3.400 | 41,988 | -0.18(-5.03%) |
Jan 17, 2020 | 3.650 | 3.660 | 3.550 | 3.580 | 40,800 | -0.07(-1.92%) |
Jan 16, 2020 | 3.690 | 3.720 | 3.540 | 3.650 | 43,477 | -0.04(-1.08%) |
Jan 15, 2020 | 3.570 | 3.690 | 3.500 | 3.690 | 80,326 | +0.13(+3.65%) |
Jan 14, 2020 | 3.550 | 3.800 | 3.250 | 3.560 | 94,391 | +0.10(+2.89%) |
Jan 13, 2020 | 3.740 | 3.870 | 3.400 | 3.460 | 138,884 | -0.15(-4.05%) |
Jan 10, 2020 | 3.240 | 3.880 | 3.210 | 3.606 | 278,200 | +0.43(+13.40%) |
Jan 09, 2020 | 3.200 | 3.400 | 3.118 | 3.180 | 70,838 | +0.03(+0.95%) |
Jan 08, 2020 | 3.020 | 3.150 | 3.000 | 3.150 | 73,688 | +0.10(+3.28%) |
Jan 07, 2020 | 3.080 | 3.180 | 3.040 | 3.050 | 73,358 | -0.09(-2.87%) |
Jan 06, 2020 | 3.150 | 3.200 | 2.940 | 3.140 | 412,210 | -0.85(-21.30%) |
Jan 03, 2020 | 3.942 | 4.067 | 3.942 | 3.990 | 2,100 | -0.10(-2.44%) |
Jan 02, 2020 | 4.100 | 4.100 | 3.940 | 4.090 | 2,860 | -0.01(-0.24%) |
Dec 31, 2019 | 3.920 | 4.100 | 3.910 | 4.100 | 15,800 | +0.16(+4.06%) |
Dec 30, 2019 | 4.180 | 4.200 | 3.900 | 3.940 | 21,395 | -0.11(-2.72%) |
Dec 27, 2019 | 3.960 | 4.060 | 3.960 | 4.050 | 3,900 | -0.00(-0.12%) |
Dec 26, 2019 | 4.037 | 4.090 | 4.010 | 4.055 | 4,051 | -0.07(-1.58%) |
Dec 24, 2019 | 4.150 | 4.300 | 4.000 | 4.120 | 33,400 | +0.01(+0.24%) |
Dec 23, 2019 | 4.320 | 4.720 | 4.070 | 4.110 | 51,323 | -0.15(-3.52%) |
Dec 20, 2019 | 4.200 | 4.385 | 3.960 | 4.260 | 30,300 | +0.02(+0.47%) |
Dec 19, 2019 | 3.890 | 4.800 | 3.828 | 4.240 | 33,843 | +0.28(+7.07%) |
Dec 18, 2019 | 4.050 | 4.190 | 3.920 | 3.960 | 33,551 | -0.04(-1.00%) |
Dec 17, 2019 | 4.240 | 4.240 | 4.000 | 4.000 | 19,127 | -0.30(-6.98%) |
Dec 16, 2019 | 4.227 | 4.330 | 4.227 | 4.300 | 3,878 | +0.05(+1.18%) |
Dec 13, 2019 | 4.300 | 4.490 | 4.250 | 4.250 | 8,300 | -0.27(-5.97%) |
Dec 12, 2019 | 4.470 | 4.545 | 4.300 | 4.520 | 34,328 | +0.05(+1.12%) |
Dec 11, 2019 | 4.537 | 4.537 | 4.420 | 4.470 | 12,980 | +0.03(+0.68%) |
Dec 10, 2019 | 4.504 | 4.550 | 4.404 | 4.440 | 23,945 | -0.13(-2.84%) |
Dec 09, 2019 | 4.710 | 4.845 | 4.500 | 4.570 | 42,497 | -0.08(-1.72%) |
Dec 06, 2019 | 4.515 | 4.790 | 4.515 | 4.650 | 17,700 | +0.05(+1.09%) |
Dec 05, 2019 | 4.698 | 4.876 | 4.480 | 4.600 | 55,105 | -0.21(-4.37%) |
Dec 04, 2019 | 4.930 | 4.930 | 4.680 | 4.810 | 7,344 | +0.06(+1.26%) |
Dec 03, 2019 | 4.990 | 4.990 | 4.620 | 4.750 | 12,945 | +0.00(+0.00%) |
Dec 02, 2019 | 5.000 | 5.000 | 4.540 | 4.750 | 27,300 | -0.25(-5.00%) |
Nov 29, 2019 | 5.100 | 5.200 | 5.000 | 5.000 | 3,100 | -0.05(-0.92%) |
Nov 27, 2019 | 4.993 | 5.080 | 4.840 | 5.046 | 14,600 | +0.15(+2.99%) |
Nov 26, 2019 | 4.784 | 5.040 | 4.784 | 4.900 | 4,829 | -0.18(-3.54%) |
Nov 25, 2019 | 4.910 | 5.080 | 4.745 | 5.080 | 3,515 | +0.09(+1.80%) |
Nov 22, 2019 | 4.883 | 4.990 | 4.883 | 4.990 | 3,100 | +0.06(+1.22%) |
Nov 21, 2019 | 5.010 | 5.035 | 4.814 | 4.930 | 6,799 | -0.15(-2.95%) |
Nov 20, 2019 | 4.940 | 5.080 | 4.930 | 5.080 | 5,834 | +0.27(+5.61%) |
Nov 19, 2019 | 4.990 | 4.990 | 4.740 | 4.810 | 12,418 | -0.17(-3.41%) |
Nov 18, 2019 | 5.220 | 5.220 | 4.610 | 4.980 | 11,477 | -0.08(-1.58%) |
Nov 15, 2019 | 4.860 | 5.060 | 4.761 | 5.060 | 9,700 | +0.20(+4.06%) |
Nov 14, 2019 | 4.800 | 4.935 | 4.725 | 4.863 | 9,875 | -0.01(-0.15%) |
Nov 13, 2019 | 4.950 | 5.090 | 4.660 | 4.870 | 10,308 | -0.10(-2.01%) |
Nov 12, 2019 | 4.860 | 4.970 | 4.860 | 4.970 | 4,073 | +0.17(+3.43%) |
Nov 11, 2019 | 4.884 | 4.884 | 4.750 | 4.805 | 2,755 | -0.08(-1.54%) |
Nov 08, 2019 | 5.230 | 5.230 | 4.820 | 4.880 | 48,100 | -0.27(-5.24%) |
Nov 07, 2019 | 5.420 | 5.500 | 5.150 | 5.150 | 37,007 | -0.27(-5.03%) |
Nov 06, 2019 | 5.530 | 5.600 | 5.310 | 5.423 | 23,094 | -0.04(-0.68%) |
Nov 05, 2019 | 5.560 | 5.680 | 5.450 | 5.460 | 42,273 | -0.06(-1.09%) |
Nov 04, 2019 | 5.500 | 5.700 | 5.390 | 5.520 | 50,346 | -0.02(-0.36%) |