Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.156 | 4.166 | 4.017 | 4.027 | 7,191,788 | -0.16(-3.81%) |
Jan 30, 2020 | 4.186 | 4.226 | 4.097 | 4.186 | 6,356,846 | -0.07(-1.64%) |
Jan 29, 2020 | 4.356 | 4.356 | 4.196 | 4.256 | 16,001,169 | -0.08(-1.84%) |
Jan 28, 2020 | 4.146 | 4.356 | 4.146 | 4.336 | 8,779,928 | +0.20(+4.82%) |
Jan 27, 2020 | 4.087 | 4.166 | 4.027 | 4.136 | 9,164,245 | -0.07(-1.66%) |
Jan 24, 2020 | 4.246 | 4.261 | 4.176 | 4.206 | 9,482,971 | -0.02(-0.47%) |
Jan 23, 2020 | 4.156 | 4.236 | 4.077 | 4.226 | 9,412,515 | +0.00(+0.00%) |
Jan 22, 2020 | 4.156 | 4.316 | 4.136 | 4.226 | 11,461,685 | +0.10(+2.42%) |
Jan 21, 2020 | 4.156 | 4.196 | 4.067 | 4.126 | 12,115,528 | -0.07(-1.66%) |
Jan 17, 2020 | 3.977 | 4.231 | 3.932 | 4.196 | 17,145,194 | +0.29(+7.40%) |
Jan 16, 2020 | 3.718 | 3.927 | 3.688 | 3.907 | 16,111,641 | +0.22(+5.95%) |
Jan 15, 2020 | 3.758 | 3.817 | 3.688 | 3.688 | 6,079,570 | -0.12(-3.14%) |
Jan 14, 2020 | 3.798 | 3.827 | 3.778 | 3.808 | 2,617,980 | -0.01(-0.26%) |
Jan 13, 2020 | 3.817 | 3.837 | 3.788 | 3.817 | 5,611,757 | +0.00(+0.00%) |
Jan 10, 2020 | 3.788 | 3.857 | 3.778 | 3.817 | 5,975,515 | +0.03(+0.79%) |
Jan 09, 2020 | 3.847 | 3.867 | 3.738 | 3.788 | 5,924,076 | -0.04(-1.04%) |
Jan 08, 2020 | 3.768 | 3.857 | 3.748 | 3.827 | 3,817,267 | +0.08(+2.13%) |
Jan 07, 2020 | 3.827 | 3.827 | 3.708 | 3.748 | 5,016,987 | -0.08(-2.08%) |
Jan 06, 2020 | 3.768 | 3.827 | 3.748 | 3.827 | 3,022,438 | +0.04(+1.05%) |
Jan 03, 2020 | 3.768 | 3.837 | 3.758 | 3.788 | 2,870,976 | -0.04(-1.04%) |
Jan 02, 2020 | 3.798 | 3.867 | 3.788 | 3.827 | 2,670,652 | +0.06(+1.59%) |
Dec 31, 2019 | 3.758 | 3.808 | 3.738 | 3.768 | 2,652,362 | -0.01(-0.26%) |
Dec 30, 2019 | 3.837 | 3.867 | 3.728 | 3.778 | 4,125,098 | -0.06(-1.56%) |
Dec 27, 2019 | 3.887 | 3.907 | 3.827 | 3.837 | 3,677,711 | -0.04(-1.03%) |
Dec 26, 2019 | 3.827 | 3.897 | 3.808 | 3.877 | 2,781,637 | +0.05(+1.30%) |
Dec 24, 2019 | 3.857 | 3.867 | 3.808 | 3.827 | 1,170,221 | -0.03(-0.78%) |
Dec 23, 2019 | 3.827 | 3.877 | 3.798 | 3.857 | 4,309,244 | +0.05(+1.31%) |
Dec 20, 2019 | 3.877 | 3.897 | 3.798 | 3.808 | 3,781,048 | -0.05(-1.29%) |
Dec 19, 2019 | 3.887 | 3.937 | 3.847 | 3.857 | 6,809,263 | -0.02(-0.51%) |
Dec 18, 2019 | 3.768 | 3.887 | 3.738 | 3.877 | 10,454,982 | +0.11(+2.91%) |
Dec 17, 2019 | 3.778 | 3.808 | 3.728 | 3.768 | 4,988,491 | -0.03(-0.79%) |
Dec 16, 2019 | 3.748 | 3.817 | 3.748 | 3.798 | 4,416,850 | +0.05(+1.33%) |
Dec 13, 2019 | 3.678 | 3.768 | 3.678 | 3.748 | 5,474,278 | +0.09(+2.45%) |
Dec 12, 2019 | 3.609 | 3.727 | 3.609 | 3.658 | 4,209,043 | +0.06(+1.64%) |
Dec 11, 2019 | 3.540 | 3.643 | 3.511 | 3.599 | 3,964,741 | +0.08(+2.23%) |
Dec 10, 2019 | 3.501 | 3.555 | 3.461 | 3.520 | 8,806,228 | +0.01(+0.28%) |
Dec 09, 2019 | 3.442 | 3.520 | 3.442 | 3.511 | 4,049,103 | +0.04(+1.13%) |
Dec 06, 2019 | 3.550 | 3.579 | 3.461 | 3.471 | 4,377,441 | -0.08(-2.22%) |
Dec 05, 2019 | 3.511 | 3.599 | 3.491 | 3.550 | 2,952,115 | +0.07(+1.98%) |
Dec 04, 2019 | 3.461 | 3.540 | 3.461 | 3.481 | 8,981,139 | +0.02(+0.57%) |
Dec 03, 2019 | 3.540 | 3.550 | 3.461 | 3.461 | 4,556,164 | -0.11(-3.03%) |
Dec 02, 2019 | 3.658 | 3.697 | 3.550 | 3.570 | 4,545,274 | -0.10(-2.68%) |
Nov 29, 2019 | 3.727 | 3.747 | 3.629 | 3.668 | 4,778,625 | -0.06(-1.58%) |
Nov 27, 2019 | 3.638 | 3.727 | 3.629 | 3.727 | 4,510,660 | +0.09(+2.43%) |
Nov 26, 2019 | 3.658 | 3.727 | 3.638 | 3.638 | 10,804,682 | -0.01(-0.27%) |
Nov 25, 2019 | 3.579 | 3.668 | 3.579 | 3.648 | 3,991,747 | +0.05(+1.37%) |
Nov 22, 2019 | 3.589 | 3.609 | 3.530 | 3.599 | 4,257,136 | +0.04(+1.10%) |
Nov 21, 2019 | 3.540 | 3.599 | 3.540 | 3.560 | 2,982,038 | +0.01(+0.28%) |
Nov 20, 2019 | 3.599 | 3.653 | 3.535 | 3.550 | 4,875,511 | -0.08(-2.17%) |
Nov 19, 2019 | 3.609 | 3.638 | 3.550 | 3.629 | 5,519,299 | +0.03(+0.82%) |
Nov 18, 2019 | 3.570 | 3.638 | 3.570 | 3.599 | 2,518,117 | -0.03(-0.81%) |
Nov 15, 2019 | 3.619 | 3.643 | 3.599 | 3.629 | 4,221,238 | +0.04(+1.10%) |
Nov 14, 2019 | 3.540 | 3.629 | 3.540 | 3.589 | 4,265,572 | +0.01(+0.27%) |
Nov 13, 2019 | 3.530 | 3.609 | 3.491 | 3.579 | 7,240,427 | +0.01(+0.28%) |
Nov 12, 2019 | 3.717 | 3.727 | 3.560 | 3.570 | 5,391,092 | -0.14(-3.71%) |
Nov 11, 2019 | 3.737 | 3.756 | 3.688 | 3.707 | 3,711,270 | -0.06(-1.57%) |
Nov 08, 2019 | 3.776 | 3.815 | 3.751 | 3.766 | 2,812,463 | -0.05(-1.29%) |
Nov 07, 2019 | 3.845 | 3.865 | 3.810 | 3.815 | 4,888,215 | -0.01(-0.26%) |
Nov 06, 2019 | 3.766 | 3.825 | 3.697 | 3.825 | 4,355,169 | +0.03(+0.78%) |
Nov 05, 2019 | 3.806 | 3.879 | 3.776 | 3.796 | 5,665,922 | -0.01(-0.26%) |
Nov 04, 2019 | 3.835 | 3.899 | 3.796 | 3.806 | 7,148,387 | +0.01(+0.26%) |