Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.910 | 3.956 | 3.665 | 3.675 | 10,474,876 | -0.27(-6.94%) |
Jan 30, 2020 | 4.021 | 4.054 | 3.845 | 3.949 | 8,971,306 | -0.14(-3.51%) |
Jan 29, 2020 | 4.119 | 4.138 | 4.047 | 4.093 | 4,508,414 | -0.01(-0.32%) |
Jan 28, 2020 | 4.217 | 4.282 | 4.099 | 4.106 | 6,570,680 | -0.12(-2.78%) |
Jan 27, 2020 | 4.145 | 4.289 | 4.041 | 4.223 | 7,080,766 | -0.16(-3.58%) |
Jan 24, 2020 | 4.511 | 4.517 | 4.249 | 4.380 | 9,592,612 | -0.18(-3.87%) |
Jan 23, 2020 | 4.550 | 4.608 | 4.406 | 4.556 | 7,437,563 | -0.13(-2.79%) |
Jan 22, 2020 | 4.739 | 4.772 | 4.635 | 4.687 | 5,182,173 | -0.06(-1.24%) |
Jan 21, 2020 | 4.863 | 4.928 | 4.746 | 4.746 | 4,761,979 | -0.16(-3.20%) |
Jan 17, 2020 | 4.759 | 4.974 | 4.759 | 4.902 | 9,257,876 | +0.18(+3.87%) |
Jan 16, 2020 | 4.765 | 4.824 | 4.661 | 4.719 | 4,367,437 | -0.03(-0.69%) |
Jan 15, 2020 | 4.981 | 4.987 | 4.667 | 4.752 | 10,043,576 | -0.27(-5.33%) |
Jan 14, 2020 | 5.124 | 5.206 | 4.987 | 5.020 | 5,329,951 | -0.07(-1.41%) |
Jan 13, 2020 | 5.176 | 5.229 | 4.987 | 5.091 | 6,131,285 | -0.06(-1.14%) |
Jan 10, 2020 | 5.405 | 5.418 | 5.131 | 5.150 | 6,148,120 | -0.22(-4.01%) |
Jan 09, 2020 | 5.274 | 5.398 | 5.261 | 5.366 | 5,731,734 | +0.12(+2.24%) |
Jan 08, 2020 | 5.542 | 5.633 | 5.189 | 5.248 | 6,428,867 | -0.27(-4.96%) |
Jan 07, 2020 | 5.522 | 5.558 | 5.467 | 5.522 | 4,465,398 | +0.04(+0.71%) |
Jan 06, 2020 | 5.627 | 5.659 | 5.464 | 5.483 | 4,102,615 | -0.12(-2.21%) |
Jan 03, 2020 | 5.496 | 5.764 | 5.477 | 5.607 | 5,202,279 | +0.12(+2.26%) |
Jan 02, 2020 | 5.503 | 5.581 | 5.437 | 5.483 | 5,587,039 | +0.08(+1.45%) |
Dec 31, 2019 | 5.261 | 5.437 | 5.242 | 5.405 | 3,460,271 | +0.14(+2.73%) |
Dec 30, 2019 | 5.183 | 5.411 | 5.176 | 5.261 | 3,857,928 | +0.09(+1.77%) |
Dec 27, 2019 | 5.300 | 5.320 | 5.114 | 5.170 | 2,707,612 | -0.10(-1.86%) |
Dec 26, 2019 | 5.157 | 5.503 | 5.157 | 5.268 | 3,684,682 | +0.12(+2.28%) |
Dec 24, 2019 | 5.124 | 5.222 | 5.091 | 5.150 | 1,671,077 | +0.01(+0.25%) |
Dec 23, 2019 | 4.961 | 5.199 | 4.961 | 5.137 | 3,508,358 | +0.18(+3.69%) |
Dec 20, 2019 | 5.124 | 5.134 | 4.928 | 4.954 | 4,066,779 | -0.17(-3.31%) |
Dec 19, 2019 | 4.863 | 5.150 | 4.863 | 5.124 | 4,635,642 | +0.32(+6.66%) |
Dec 18, 2019 | 4.759 | 4.850 | 4.759 | 4.804 | 1,734,489 | +0.07(+1.38%) |
Dec 17, 2019 | 4.843 | 4.870 | 4.732 | 4.739 | 2,118,089 | -0.08(-1.76%) |
Dec 16, 2019 | 4.752 | 4.876 | 4.739 | 4.824 | 1,697,617 | +0.12(+2.50%) |
Dec 13, 2019 | 4.719 | 4.765 | 4.670 | 4.706 | 2,352,500 | +0.00(+0.00%) |
Dec 12, 2019 | 4.863 | 4.879 | 4.700 | 4.706 | 2,800,268 | -0.16(-3.35%) |
Dec 11, 2019 | 4.948 | 4.948 | 4.811 | 4.870 | 4,115,070 | -0.07(-1.32%) |
Dec 10, 2019 | 4.889 | 5.059 | 4.870 | 4.935 | 2,931,822 | +0.04(+0.80%) |
Dec 09, 2019 | 4.811 | 4.967 | 4.804 | 4.896 | 3,535,772 | +0.09(+1.90%) |
Dec 06, 2019 | 4.726 | 4.830 | 4.710 | 4.804 | 7,467,916 | +0.13(+2.79%) |
Dec 05, 2019 | 4.726 | 4.726 | 4.674 | 4.674 | 1,291,837 | -0.01(-0.28%) |
Dec 04, 2019 | 4.667 | 4.765 | 4.654 | 4.687 | 1,176,043 | +0.02(+0.42%) |
Dec 03, 2019 | 4.654 | 4.687 | 4.543 | 4.667 | 2,522,914 | -0.01(-0.28%) |
Dec 02, 2019 | 4.817 | 4.837 | 4.661 | 4.680 | 2,859,404 | -0.11(-2.32%) |
Nov 29, 2019 | 4.817 | 4.830 | 4.715 | 4.791 | 1,925,385 | -0.03(-0.54%) |
Nov 27, 2019 | 4.837 | 4.863 | 4.641 | 4.817 | 3,517,107 | +0.01(+0.27%) |
Nov 26, 2019 | 4.948 | 4.948 | 4.798 | 4.804 | 3,338,564 | -0.15(-3.03%) |
Nov 25, 2019 | 4.909 | 4.987 | 4.830 | 4.954 | 3,717,656 | +0.10(+2.02%) |
Nov 22, 2019 | 4.902 | 4.964 | 4.817 | 4.856 | 2,898,496 | -0.01(-0.13%) |
Nov 21, 2019 | 4.765 | 4.889 | 4.719 | 4.863 | 3,147,679 | +0.10(+2.05%) |
Nov 20, 2019 | 4.667 | 4.824 | 4.641 | 4.765 | 8,310,790 | +0.19(+4.14%) |
Nov 19, 2019 | 4.556 | 4.667 | 4.504 | 4.576 | 12,175,261 | -0.06(-1.27%) |
Nov 18, 2019 | 5.046 | 5.046 | 4.837 | 4.635 | 2,310,769 | -0.40(-8.03%) |
Nov 15, 2019 | 4.909 | 5.052 | 4.902 | 5.039 | 2,074,600 | +0.16(+3.35%) |
Nov 14, 2019 | 4.876 | 5.000 | 4.856 | 4.876 | 2,006,886 | +0.03(+0.67%) |
Nov 13, 2019 | 4.830 | 4.909 | 4.798 | 4.843 | 2,676,796 | -0.01(-0.27%) |
Nov 12, 2019 | 4.726 | 4.941 | 4.706 | 4.856 | 2,474,780 | +0.18(+3.77%) |
Nov 11, 2019 | 4.635 | 4.700 | 4.576 | 4.680 | 1,645,832 | -0.03(-0.55%) |
Nov 08, 2019 | 4.576 | 4.752 | 4.537 | 4.706 | 1,657,290 | +0.11(+2.41%) |
Nov 07, 2019 | 4.765 | 4.798 | 4.537 | 4.595 | 3,294,525 | -0.17(-3.56%) |
Nov 06, 2019 | 4.967 | 4.967 | 4.674 | 4.765 | 3,437,262 | -0.19(-3.82%) |
Nov 05, 2019 | 5.065 | 5.146 | 4.792 | 4.954 | 3,859,516 | -0.12(-2.30%) |
Nov 04, 2019 | 5.058 | 5.078 | 5.003 | 5.071 | 2,715,659 | +0.02(+0.39%) |