Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.710 | 4.000 | 3.610 | 3.980 | 133,100 | +0.27(+7.25%) |
Jan 30, 2020 | 3.550 | 4.200 | 3.320 | 3.711 | 205,878 | +0.16(+4.54%) |
Jan 29, 2020 | 4.440 | 4.440 | 3.550 | 3.550 | 585,891 | -1.30(-26.80%) |
Jan 28, 2020 | 3.980 | 6.920 | 3.830 | 4.850 | 10,774,049 | +2.06(+73.84%) |
Jan 27, 2020 | 2.890 | 2.900 | 2.700 | 2.790 | 20,737 | +0.14(+5.28%) |
Jan 24, 2020 | 3.000 | 3.000 | 2.650 | 2.650 | 35,200 | -0.25(-8.62%) |
Jan 23, 2020 | 3.000 | 3.010 | 2.860 | 2.900 | 12,153 | +0.14(+4.92%) |
Jan 22, 2020 | 3.160 | 3.160 | 2.740 | 2.764 | 32,489 | -0.31(-9.97%) |
Jan 21, 2020 | 3.050 | 3.139 | 3.000 | 3.070 | 26,717 | +0.26(+9.25%) |
Jan 17, 2020 | 2.900 | 2.940 | 2.810 | 2.810 | 13,700 | -0.08(-2.77%) |
Jan 16, 2020 | 3.040 | 3.094 | 2.800 | 2.890 | 23,128 | -0.01(-0.34%) |
Jan 15, 2020 | 3.150 | 3.200 | 2.850 | 2.900 | 22,056 | -0.10(-3.33%) |
Jan 14, 2020 | 3.046 | 3.150 | 2.935 | 3.000 | 15,322 | -0.01(-0.33%) |
Jan 13, 2020 | 3.250 | 3.250 | 3.000 | 3.010 | 19,165 | -0.04(-1.31%) |
Jan 10, 2020 | 3.120 | 3.200 | 3.000 | 3.050 | 28,300 | +0.13(+4.45%) |
Jan 09, 2020 | 2.700 | 2.940 | 2.700 | 2.920 | 23,261 | +0.17(+6.18%) |
Jan 08, 2020 | 2.800 | 2.800 | 2.700 | 2.750 | 12,722 | -0.03(-1.08%) |
Jan 07, 2020 | 3.150 | 3.150 | 2.690 | 2.780 | 63,617 | -0.32(-10.33%) |
Jan 06, 2020 | 3.270 | 3.270 | 3.060 | 3.100 | 16,190 | +0.00(+0.00%) |
Jan 03, 2020 | 3.150 | 3.150 | 3.070 | 3.100 | 12,300 | -0.15(-4.47%) |
Jan 02, 2020 | 3.380 | 3.380 | 3.190 | 3.245 | 8,715 | -0.00(-0.15%) |
Dec 31, 2019 | 3.030 | 3.400 | 3.000 | 3.250 | 22,200 | +0.09(+2.85%) |
Dec 30, 2019 | 3.200 | 3.300 | 3.110 | 3.160 | 40,719 | -0.06(-2.02%) |
Dec 27, 2019 | 3.200 | 3.330 | 3.200 | 3.225 | 66,700 | +0.02(+0.78%) |
Dec 26, 2019 | 3.500 | 3.536 | 3.110 | 3.200 | 53,005 | -0.30(-8.70%) |
Dec 24, 2019 | 3.610 | 3.610 | 3.500 | 3.505 | 14,000 | -0.05(-1.41%) |
Dec 23, 2019 | 3.940 | 3.940 | 3.530 | 3.555 | 55,345 | -0.48(-12.00%) |
Dec 20, 2019 | 4.160 | 4.200 | 4.020 | 4.040 | 13,900 | +0.00(+0.00%) |
Dec 19, 2019 | 4.100 | 4.100 | 4.040 | 4.040 | 9,935 | -0.08(-1.94%) |
Dec 18, 2019 | 4.095 | 4.160 | 4.043 | 4.120 | 2,527 | +0.08(+1.92%) |
Dec 17, 2019 | 4.190 | 4.190 | 4.030 | 4.042 | 9,572 | -0.03(-0.75%) |
Dec 16, 2019 | 4.140 | 4.189 | 3.980 | 4.073 | 21,111 | -0.00(-0.05%) |
Dec 13, 2019 | 4.110 | 4.110 | 4.050 | 4.075 | 20,700 | -0.03(-0.84%) |
Dec 12, 2019 | 4.060 | 4.150 | 4.060 | 4.109 | 11,033 | +0.01(+0.23%) |
Dec 11, 2019 | 4.100 | 4.190 | 4.061 | 4.100 | 24,284 | +0.00(+0.00%) |
Dec 10, 2019 | 4.030 | 4.100 | 4.030 | 4.100 | 9,374 | +0.11(+2.76%) |
Dec 09, 2019 | 4.030 | 4.030 | 3.975 | 3.990 | 23,615 | -0.04(-0.99%) |
Dec 06, 2019 | 4.158 | 4.158 | 4.000 | 4.030 | 18,000 | -0.11(-2.66%) |
Dec 05, 2019 | 4.230 | 4.270 | 4.130 | 4.140 | 7,577 | -0.12(-2.82%) |
Dec 04, 2019 | 4.280 | 4.384 | 4.230 | 4.260 | 11,004 | -0.06(-1.39%) |
Dec 03, 2019 | 4.230 | 4.320 | 4.210 | 4.320 | 6,646 | +0.09(+2.13%) |
Dec 02, 2019 | 4.450 | 4.470 | 4.220 | 4.230 | 13,853 | -0.15(-3.42%) |
Nov 29, 2019 | 4.380 | 4.570 | 4.301 | 4.380 | 15,000 | +0.00(+0.00%) |
Nov 27, 2019 | 4.320 | 4.390 | 4.300 | 4.380 | 11,200 | +0.08(+1.98%) |
Nov 26, 2019 | 4.290 | 4.535 | 4.167 | 4.295 | 29,086 | +0.12(+2.75%) |
Nov 25, 2019 | 4.250 | 4.281 | 4.170 | 4.180 | 5,876 | -0.12(-2.79%) |
Nov 22, 2019 | 4.400 | 4.429 | 4.201 | 4.300 | 8,000 | +0.04(+0.94%) |
Nov 21, 2019 | 4.300 | 4.400 | 4.232 | 4.260 | 4,480 | +0.16(+3.90%) |
Nov 20, 2019 | 4.250 | 4.320 | 4.100 | 4.100 | 12,649 | -0.14(-3.33%) |
Nov 19, 2019 | 4.120 | 4.300 | 4.055 | 4.241 | 11,237 | +0.08(+1.95%) |
Nov 18, 2019 | 4.100 | 4.180 | 4.060 | 4.160 | 7,553 | -0.00(-0.12%) |
Nov 15, 2019 | 4.100 | 4.200 | 4.036 | 4.165 | 7,900 | +0.16(+3.87%) |
Nov 14, 2019 | 4.000 | 4.090 | 3.990 | 4.010 | 3,589 | -0.09(-2.20%) |
Nov 13, 2019 | 4.410 | 4.490 | 3.950 | 4.100 | 24,169 | -0.44(-9.69%) |
Nov 12, 2019 | 4.470 | 4.650 | 4.450 | 4.540 | 23,136 | +0.07(+1.45%) |
Nov 11, 2019 | 4.530 | 4.550 | 4.455 | 4.475 | 16,073 | -0.04(-0.78%) |
Nov 08, 2019 | 4.510 | 4.560 | 4.460 | 4.510 | 6,100 | +0.04(+1.01%) |
Nov 07, 2019 | 4.340 | 4.500 | 4.340 | 4.465 | 10,309 | +0.14(+3.36%) |
Nov 06, 2019 | 4.300 | 4.360 | 4.300 | 4.320 | 8,085 | +0.08(+1.89%) |
Nov 05, 2019 | 4.190 | 4.250 | 4.190 | 4.240 | 3,414 | +0.02(+0.47%) |
Nov 04, 2019 | 4.190 | 4.220 | 4.160 | 4.220 | 6,015 | +0.12(+3.04%) |