Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.950 | 4.089 | 3.940 | 4.010 | 466,300 | +0.05(+1.26%) |
Jan 30, 2020 | 4.090 | 4.150 | 3.900 | 3.960 | 466,424 | -0.20(-4.81%) |
Jan 29, 2020 | 4.480 | 4.530 | 4.050 | 4.160 | 889,247 | -0.32(-7.14%) |
Jan 28, 2020 | 4.700 | 4.760 | 4.330 | 4.480 | 1,192,989 | -0.16(-3.45%) |
Jan 27, 2020 | 4.730 | 4.740 | 4.270 | 4.640 | 1,457,244 | -0.05(-1.07%) |
Jan 24, 2020 | 4.150 | 4.840 | 4.130 | 4.690 | 6,783,600 | +1.06(+29.20%) |
Jan 23, 2020 | 3.750 | 3.780 | 3.600 | 3.630 | 293,969 | -0.15(-3.97%) |
Jan 22, 2020 | 3.780 | 3.900 | 3.740 | 3.780 | 349,070 | +0.01(+0.27%) |
Jan 21, 2020 | 3.810 | 3.825 | 3.670 | 3.770 | 367,361 | -0.09(-2.33%) |
Jan 17, 2020 | 3.980 | 3.980 | 3.840 | 3.860 | 249,200 | -0.09(-2.28%) |
Jan 16, 2020 | 4.130 | 4.150 | 3.950 | 3.950 | 303,777 | -0.13(-3.19%) |
Jan 15, 2020 | 4.120 | 4.230 | 4.080 | 4.080 | 258,803 | -0.05(-1.21%) |
Jan 14, 2020 | 3.970 | 4.150 | 3.970 | 4.130 | 445,552 | +0.16(+4.03%) |
Jan 13, 2020 | 3.930 | 4.000 | 3.830 | 3.970 | 425,921 | +0.02(+0.51%) |
Jan 10, 2020 | 3.980 | 4.010 | 3.910 | 3.950 | 661,700 | -0.03(-0.75%) |
Jan 09, 2020 | 3.870 | 3.990 | 3.750 | 3.980 | 583,915 | +0.11(+2.84%) |
Jan 08, 2020 | 3.990 | 4.040 | 3.840 | 3.870 | 1,457,852 | -0.14(-3.49%) |
Jan 07, 2020 | 4.100 | 4.180 | 4.010 | 4.010 | 281,969 | -0.12(-2.91%) |
Jan 06, 2020 | 3.970 | 4.190 | 3.950 | 4.130 | 691,227 | +0.12(+2.99%) |
Jan 03, 2020 | 3.950 | 4.069 | 3.941 | 4.010 | 215,800 | -0.03(-0.74%) |
Jan 02, 2020 | 4.140 | 4.180 | 3.960 | 4.040 | 341,655 | -0.05(-1.22%) |
Dec 31, 2019 | 4.000 | 4.160 | 4.000 | 4.090 | 414,700 | +0.04(+0.99%) |
Dec 30, 2019 | 4.090 | 4.165 | 4.030 | 4.050 | 323,024 | -0.01(-0.25%) |
Dec 27, 2019 | 3.970 | 4.120 | 3.970 | 4.060 | 359,700 | +0.10(+2.53%) |
Dec 26, 2019 | 4.170 | 4.180 | 3.940 | 3.960 | 589,184 | -0.20(-4.81%) |
Dec 24, 2019 | 4.030 | 4.160 | 4.000 | 4.160 | 184,000 | +0.15(+3.74%) |
Dec 23, 2019 | 4.040 | 4.090 | 3.960 | 4.010 | 303,405 | -0.01(-0.25%) |
Dec 20, 2019 | 3.970 | 4.060 | 3.930 | 4.020 | 854,500 | +0.03(+0.75%) |
Dec 19, 2019 | 4.100 | 4.130 | 3.970 | 3.990 | 880,750 | -0.09(-2.21%) |
Dec 18, 2019 | 4.190 | 4.270 | 4.055 | 4.080 | 1,602,532 | -0.09(-2.16%) |
Dec 17, 2019 | 4.010 | 4.260 | 3.870 | 4.170 | 1,147,898 | +0.16(+3.86%) |
Dec 16, 2019 | 3.860 | 4.190 | 3.860 | 4.015 | 1,091,114 | +0.16(+4.29%) |
Dec 13, 2019 | 3.880 | 3.930 | 3.790 | 3.850 | 397,600 | -0.03(-0.77%) |
Dec 12, 2019 | 3.710 | 3.930 | 3.710 | 3.880 | 469,251 | +0.17(+4.58%) |
Dec 11, 2019 | 3.710 | 3.760 | 3.660 | 3.710 | 253,652 | +0.02(+0.54%) |
Dec 10, 2019 | 3.560 | 3.700 | 3.520 | 3.690 | 518,946 | +0.10(+2.79%) |
Dec 09, 2019 | 3.720 | 3.850 | 3.570 | 3.590 | 460,459 | -0.11(-2.97%) |
Dec 06, 2019 | 3.650 | 3.780 | 3.650 | 3.700 | 305,500 | +0.05(+1.37%) |
Dec 05, 2019 | 3.680 | 3.700 | 3.590 | 3.650 | 430,361 | -0.03(-0.82%) |
Dec 04, 2019 | 3.620 | 3.750 | 3.590 | 3.680 | 522,142 | +0.05(+1.38%) |
Dec 03, 2019 | 3.450 | 3.630 | 3.400 | 3.630 | 403,364 | +0.13(+3.71%) |
Dec 02, 2019 | 3.720 | 3.720 | 3.480 | 3.500 | 736,701 | -0.18(-4.89%) |
Nov 29, 2019 | 3.660 | 3.750 | 3.640 | 3.680 | 238,700 | +0.02(+0.55%) |
Nov 27, 2019 | 3.510 | 3.710 | 3.460 | 3.660 | 595,800 | +0.15(+4.27%) |
Nov 26, 2019 | 3.510 | 3.610 | 3.450 | 3.510 | 486,503 | -0.01(-0.28%) |
Nov 25, 2019 | 3.340 | 3.580 | 3.309 | 3.520 | 412,950 | +0.21(+6.34%) |
Nov 22, 2019 | 3.140 | 3.350 | 3.120 | 3.310 | 502,200 | +0.18(+5.75%) |
Nov 21, 2019 | 3.210 | 3.220 | 3.120 | 3.130 | 397,715 | -0.06(-1.88%) |
Nov 20, 2019 | 3.310 | 3.320 | 3.180 | 3.190 | 526,735 | -0.10(-3.04%) |
Nov 19, 2019 | 3.310 | 3.440 | 3.270 | 3.290 | 527,981 | -0.06(-1.79%) |
Nov 18, 2019 | 3.400 | 3.460 | 3.250 | 3.350 | 921,878 | -0.05(-1.47%) |
Nov 15, 2019 | 3.330 | 3.460 | 3.300 | 3.400 | 726,300 | +0.08(+2.41%) |
Nov 14, 2019 | 3.370 | 3.530 | 3.240 | 3.320 | 1,381,611 | -0.01(-0.15%) |
Nov 13, 2019 | 3.410 | 3.440 | 3.090 | 3.325 | 1,326,765 | -0.09(-2.78%) |
Nov 12, 2019 | 3.570 | 3.600 | 3.280 | 3.420 | 1,837,692 | -0.10(-2.84%) |
Nov 11, 2019 | 3.560 | 3.600 | 3.390 | 3.520 | 1,916,254 | -0.01(-0.28%) |
Nov 08, 2019 | 3.680 | 3.730 | 3.530 | 3.530 | 352,100 | -0.12(-3.29%) |
Nov 07, 2019 | 3.780 | 3.780 | 3.470 | 3.650 | 852,840 | -0.07(-1.88%) |
Nov 06, 2019 | 3.940 | 3.940 | 3.640 | 3.720 | 1,001,859 | -0.21(-5.34%) |
Nov 05, 2019 | 3.910 | 4.010 | 3.850 | 3.930 | 1,640,723 | -0.04(-1.01%) |
Nov 04, 2019 | 4.360 | 4.360 | 3.850 | 3.970 | 1,794,224 | -0.33(-7.67%) |