Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.680 | 4.830 | 4.550 | 4.680 | 151,200 | +0.04(+0.86%) |
Jan 30, 2020 | 4.530 | 4.640 | 4.470 | 4.640 | 22,004 | +0.19(+4.27%) |
Jan 29, 2020 | 4.390 | 4.680 | 4.110 | 4.450 | 45,998 | +0.05(+1.14%) |
Jan 28, 2020 | 4.280 | 4.400 | 4.130 | 4.400 | 16,148 | +0.25(+6.02%) |
Jan 27, 2020 | 4.070 | 4.320 | 4.070 | 4.150 | 15,767 | -0.06(-1.43%) |
Jan 24, 2020 | 4.600 | 4.624 | 4.160 | 4.210 | 73,600 | -0.33(-7.27%) |
Jan 23, 2020 | 4.530 | 4.600 | 4.500 | 4.540 | 14,400 | -0.04(-0.87%) |
Jan 22, 2020 | 4.600 | 4.710 | 4.500 | 4.580 | 65,975 | -0.03(-0.65%) |
Jan 21, 2020 | 4.760 | 4.760 | 4.500 | 4.610 | 44,523 | -0.12(-2.54%) |
Jan 17, 2020 | 4.870 | 4.870 | 4.600 | 4.730 | 25,200 | -0.19(-3.86%) |
Jan 16, 2020 | 4.600 | 4.928 | 4.500 | 4.920 | 63,197 | +0.17(+3.58%) |
Jan 15, 2020 | 4.740 | 4.990 | 4.740 | 4.750 | 55,879 | +0.01(+0.21%) |
Jan 14, 2020 | 4.490 | 4.937 | 4.420 | 4.740 | 153,013 | +0.24(+5.33%) |
Jan 13, 2020 | 4.350 | 4.500 | 4.350 | 4.500 | 54,669 | +0.17(+3.93%) |
Jan 10, 2020 | 4.250 | 4.460 | 4.220 | 4.330 | 25,100 | +0.06(+1.41%) |
Jan 09, 2020 | 4.230 | 4.400 | 4.106 | 4.270 | 22,125 | +0.04(+0.95%) |
Jan 08, 2020 | 4.150 | 4.400 | 4.000 | 4.230 | 49,255 | +0.12(+2.92%) |
Jan 07, 2020 | 3.900 | 4.240 | 3.900 | 4.110 | 33,612 | +0.15(+3.79%) |
Jan 06, 2020 | 4.060 | 4.109 | 3.920 | 3.960 | 38,655 | -0.18(-4.35%) |
Jan 03, 2020 | 4.290 | 4.500 | 3.910 | 4.140 | 79,900 | -0.18(-4.17%) |
Jan 02, 2020 | 4.500 | 4.569 | 4.300 | 4.320 | 96,456 | -0.16(-3.57%) |
Dec 31, 2019 | 3.960 | 4.736 | 3.880 | 4.480 | 293,200 | +0.51(+12.85%) |
Dec 30, 2019 | 3.830 | 3.970 | 3.620 | 3.970 | 71,271 | +0.15(+3.93%) |
Dec 27, 2019 | 3.850 | 3.990 | 3.820 | 3.820 | 77,000 | -0.12(-3.05%) |
Dec 26, 2019 | 3.790 | 3.990 | 3.740 | 3.940 | 175,783 | +0.25(+6.78%) |
Dec 24, 2019 | 3.720 | 3.920 | 3.400 | 3.690 | 79,600 | -0.06(-1.60%) |
Dec 23, 2019 | 3.870 | 3.950 | 3.710 | 3.750 | 80,678 | -0.11(-2.85%) |
Dec 20, 2019 | 3.660 | 4.005 | 3.660 | 3.860 | 127,500 | +0.14(+3.76%) |
Dec 19, 2019 | 3.310 | 4.000 | 3.310 | 3.720 | 279,167 | +0.41(+12.39%) |
Dec 18, 2019 | 3.300 | 3.410 | 3.220 | 3.310 | 180,540 | +0.00(+0.00%) |
Dec 17, 2019 | 3.250 | 3.523 | 3.240 | 3.310 | 90,377 | +0.07(+2.16%) |
Dec 16, 2019 | 3.280 | 3.378 | 3.200 | 3.240 | 93,597 | -0.06(-1.82%) |
Dec 13, 2019 | 3.330 | 3.370 | 3.126 | 3.300 | 61,600 | -0.04(-1.20%) |
Dec 12, 2019 | 3.350 | 3.413 | 3.276 | 3.340 | 84,507 | -0.08(-2.34%) |
Dec 11, 2019 | 3.430 | 3.560 | 3.350 | 3.420 | 42,505 | -0.02(-0.58%) |
Dec 10, 2019 | 3.520 | 3.730 | 3.440 | 3.440 | 59,744 | -0.11(-3.10%) |
Dec 09, 2019 | 3.520 | 3.600 | 3.340 | 3.550 | 34,255 | +0.00(+0.00%) |
Dec 06, 2019 | 3.720 | 3.720 | 3.510 | 3.550 | 30,500 | -0.16(-4.31%) |
Dec 05, 2019 | 3.540 | 3.850 | 3.506 | 3.710 | 40,168 | +0.17(+4.80%) |
Dec 04, 2019 | 3.540 | 3.680 | 3.401 | 3.540 | 33,607 | -0.05(-1.39%) |
Dec 03, 2019 | 3.910 | 3.910 | 3.100 | 3.590 | 303,216 | -0.44(-10.92%) |
Dec 02, 2019 | 4.350 | 4.390 | 3.800 | 4.030 | 137,208 | -0.26(-6.06%) |
Nov 29, 2019 | 4.170 | 4.314 | 4.097 | 4.290 | 43,700 | +0.19(+4.63%) |
Nov 27, 2019 | 3.600 | 4.390 | 3.580 | 4.100 | 187,500 | +0.52(+14.53%) |
Nov 26, 2019 | 3.850 | 3.880 | 3.429 | 3.580 | 95,090 | -0.25(-6.53%) |
Nov 25, 2019 | 3.700 | 3.840 | 3.630 | 3.830 | 78,780 | +0.20(+5.51%) |
Nov 22, 2019 | 3.400 | 3.730 | 3.380 | 3.630 | 113,000 | +0.25(+7.40%) |
Nov 21, 2019 | 3.220 | 3.450 | 3.220 | 3.380 | 85,623 | +0.16(+4.97%) |
Nov 20, 2019 | 3.000 | 3.880 | 3.000 | 3.220 | 380,016 | +0.22(+7.33%) |
Nov 19, 2019 | 2.790 | 3.230 | 2.714 | 3.000 | 118,211 | +0.25(+9.09%) |
Nov 18, 2019 | 2.800 | 2.900 | 2.717 | 2.750 | 49,721 | -0.08(-2.83%) |
Nov 15, 2019 | 2.770 | 2.910 | 2.670 | 2.830 | 85,600 | +0.03(+1.07%) |
Nov 14, 2019 | 2.790 | 2.940 | 2.700 | 2.800 | 66,642 | -0.01(-0.35%) |
Nov 13, 2019 | 2.830 | 2.875 | 2.600 | 2.810 | 126,321 | +0.14(+5.24%) |
Nov 12, 2019 | 2.959 | 2.965 | 2.670 | 2.670 | 263,930 | -0.21(-7.29%) |
Nov 11, 2019 | 2.900 | 2.960 | 2.830 | 2.880 | 21,825 | +0.02(+0.70%) |
Nov 08, 2019 | 3.020 | 3.040 | 2.800 | 2.860 | 56,000 | -0.17(-5.61%) |
Nov 07, 2019 | 3.010 | 3.040 | 2.850 | 3.030 | 28,194 | +0.02(+0.66%) |
Nov 06, 2019 | 2.800 | 3.100 | 2.700 | 3.010 | 107,913 | +0.20(+7.12%) |
Nov 05, 2019 | 2.900 | 2.960 | 2.810 | 2.810 | 12,358 | -0.07(-2.43%) |
Nov 04, 2019 | 2.930 | 2.930 | 2.800 | 2.880 | 23,310 | -0.07(-2.37%) |