Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.250 | 4.370 | 4.110 | 4.120 | 11,411 | -0.09(-2.14%) |
Jan 30, 2020 | 4.210 | 4.280 | 4.160 | 4.210 | 6,608 | +0.01(+0.24%) |
Jan 29, 2020 | 4.150 | 4.250 | 4.130 | 4.200 | 4,446 | +0.09(+2.19%) |
Jan 28, 2020 | 4.100 | 4.200 | 4.100 | 4.110 | 8,925 | +0.00(+0.00%) |
Jan 27, 2020 | 4.170 | 4.190 | 4.090 | 4.110 | 9,450 | -0.09(-2.14%) |
Jan 24, 2020 | 4.270 | 4.320 | 4.150 | 4.200 | 7,738 | -0.07(-1.64%) |
Jan 23, 2020 | 4.290 | 4.290 | 4.200 | 4.270 | 10,697 | -0.03(-0.70%) |
Jan 22, 2020 | 4.360 | 4.440 | 4.250 | 4.300 | 11,018 | +0.00(+0.00%) |
Jan 21, 2020 | 4.280 | 4.450 | 4.260 | 4.300 | 14,889 | -0.03(-0.69%) |
Jan 20, 2020 | 4.370 | 4.370 | 4.330 | 4.330 | 595 | +0.00(+0.00%) |
Jan 17, 2020 | 4.230 | 4.380 | 4.190 | 4.330 | 24,360 | +0.18(+4.34%) |
Jan 16, 2020 | 4.050 | 4.220 | 4.020 | 4.150 | 30,703 | +0.12(+2.98%) |
Jan 15, 2020 | 4.420 | 4.500 | 3.980 | 4.030 | 76,296 | -0.02(-0.49%) |
Jan 14, 2020 | 4.080 | 4.120 | 3.960 | 4.050 | 26,415 | -0.07(-1.70%) |
Jan 13, 2020 | 4.270 | 4.270 | 4.000 | 4.120 | 21,383 | +0.01(+0.24%) |
Jan 10, 2020 | 4.120 | 4.240 | 4.110 | 4.110 | 14,575 | -0.07(-1.67%) |
Jan 09, 2020 | 4.030 | 4.400 | 3.990 | 4.180 | 25,947 | +0.15(+3.72%) |
Jan 08, 2020 | 4.160 | 4.160 | 4.000 | 4.030 | 26,960 | -0.09(-2.18%) |
Jan 07, 2020 | 4.390 | 4.400 | 4.100 | 4.120 | 35,755 | -0.36(-8.04%) |
Jan 06, 2020 | 4.650 | 4.860 | 4.380 | 4.480 | 45,524 | -0.17(-3.66%) |
Jan 03, 2020 | 4.920 | 4.940 | 4.600 | 4.650 | 48,511 | -0.40(-7.92%) |
Jan 02, 2020 | 5.440 | 5.440 | 4.940 | 5.050 | 140,084 | -2.00(-28.37%) |
Dec 31, 2019 | 7.050 | 7.050 | 7.050 | 0 | +1.96(+38.51%) | |
Dec 30, 2019 | 4.870 | 5.090 | 4.870 | 5.090 | 7,891 | +0.28(+5.82%) |
Dec 27, 2019 | 4.740 | 4.940 | 4.610 | 4.810 | 4,063 | +0.07(+1.48%) |
Dec 24, 2019 | 4.740 | 4.740 | 4.740 | 0 | +0.25(+5.57%) | |
Dec 23, 2019 | 4.430 | 4.500 | 4.430 | 4.490 | 6,103 | +0.00(+0.00%) |
Dec 20, 2019 | 4.550 | 4.550 | 4.330 | 4.490 | 6,686 | +0.18(+4.18%) |
Dec 19, 2019 | 4.320 | 4.480 | 4.310 | 4.310 | 5,560 | +0.02(+0.47%) |
Dec 18, 2019 | 4.200 | 4.560 | 4.200 | 4.290 | 6,248 | -0.04(-0.92%) |
Dec 17, 2019 | 4.640 | 4.640 | 4.290 | 4.330 | 4,754 | +0.07(+1.64%) |
Dec 16, 2019 | 4.340 | 4.380 | 4.260 | 4.260 | 461 | -0.16(-3.62%) |
Dec 13, 2019 | 4.440 | 4.490 | 4.340 | 4.420 | 5,881 | -0.08(-1.78%) |
Dec 12, 2019 | 4.570 | 4.570 | 4.290 | 4.500 | 8,471 | +0.18(+4.17%) |
Dec 11, 2019 | 3.970 | 4.430 | 3.920 | 4.320 | 2,514 | +0.37(+9.37%) |
Dec 10, 2019 | 3.930 | 3.960 | 3.930 | 3.950 | 3,895 | -0.03(-0.75%) |
Dec 09, 2019 | 3.910 | 3.990 | 3.900 | 3.980 | 2,948 | +0.05(+1.27%) |
Dec 06, 2019 | 3.980 | 3.980 | 3.860 | 3.930 | 2,263 | +0.06(+1.55%) |
Dec 05, 2019 | 3.960 | 3.960 | 3.870 | 3.870 | 964 | -0.09(-2.27%) |
Dec 04, 2019 | 3.920 | 3.960 | 3.920 | 3.960 | 1,500 | +0.03(+0.76%) |
Dec 03, 2019 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | -0.03(-0.76%) |
Dec 02, 2019 | 3.940 | 4.010 | 3.940 | 3.960 | 665 | -0.05(-1.25%) |
Nov 28, 2019 | 4.010 | 4.010 | 4.010 | 0 | +0.11(+2.82%) | |
Nov 27, 2019 | 3.890 | 3.910 | 3.890 | 3.900 | 1,639 | +0.05(+1.30%) |
Nov 26, 2019 | 3.920 | 3.920 | 3.850 | 3.850 | 708 | -0.12(-3.02%) |
Nov 25, 2019 | 3.850 | 4.060 | 3.820 | 3.970 | 1,408 | +0.11(+2.85%) |
Nov 22, 2019 | 3.840 | 3.860 | 3.830 | 3.860 | 1,300 | +0.06(+1.58%) |
Nov 21, 2019 | 3.800 | 3.830 | 3.790 | 3.800 | 704 | -0.04(-1.04%) |
Nov 20, 2019 | 3.860 | 3.860 | 3.820 | 3.840 | 1,200 | -0.02(-0.52%) |
Nov 19, 2019 | 3.800 | 3.860 | 3.800 | 3.860 | 687 | +0.01(+0.26%) |
Nov 18, 2019 | 3.970 | 4.200 | 3.850 | 3.850 | 3,000 | -0.11(-2.78%) |
Nov 15, 2019 | 4.000 | 4.250 | 3.900 | 3.960 | 7,183 | +0.09(+2.33%) |
Nov 14, 2019 | 4.010 | 4.050 | 3.850 | 3.870 | 8,910 | -0.13(-3.25%) |
Nov 13, 2019 | 4.130 | 4.140 | 4.000 | 4.000 | 2,959 | -0.09(-2.20%) |
Nov 12, 2019 | 4.150 | 4.190 | 4.030 | 4.090 | 3,300 | -0.02(-0.49%) |
Nov 11, 2019 | 4.500 | 4.500 | 4.000 | 4.110 | 6,132 | -0.28(-6.38%) |
Nov 08, 2019 | 4.750 | 4.760 | 4.350 | 4.390 | 15,047 | -0.63(-12.55%) |
Nov 07, 2019 | 4.950 | 5.060 | 4.850 | 5.020 | 4,700 | +0.17(+3.51%) |
Nov 06, 2019 | 4.990 | 4.990 | 4.820 | 4.850 | 2,939 | -0.03(-0.61%) |
Nov 05, 2019 | 4.950 | 4.950 | 4.860 | 4.880 | 2,278 | -0.12(-2.40%) |
Nov 04, 2019 | 4.950 | 5.000 | 4.950 | 5.000 | 2,954 | +0.10(+2.04%) |