Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.769 | 3.918 | 3.730 | 3.801 | 9,200 | +0.08(+2.18%) |
Jan 30, 2020 | 3.921 | 3.921 | 3.711 | 3.720 | 32,511 | -0.18(-4.62%) |
Jan 29, 2020 | 3.850 | 3.900 | 3.810 | 3.900 | 5,407 | -0.04(-1.10%) |
Jan 28, 2020 | 3.889 | 3.943 | 3.850 | 3.943 | 15,368 | +0.04(+1.11%) |
Jan 27, 2020 | 3.950 | 4.100 | 3.900 | 3.900 | 18,135 | -0.06(-1.52%) |
Jan 24, 2020 | 4.000 | 4.158 | 3.950 | 3.960 | 32,200 | -0.08(-1.98%) |
Jan 23, 2020 | 4.140 | 4.140 | 4.000 | 4.040 | 14,399 | -0.08(-1.94%) |
Jan 22, 2020 | 4.010 | 4.120 | 4.010 | 4.120 | 10,615 | -0.06(-1.44%) |
Jan 21, 2020 | 4.160 | 4.180 | 3.980 | 4.180 | 20,195 | -0.02(-0.48%) |
Jan 17, 2020 | 4.120 | 4.200 | 4.120 | 4.200 | 1,600 | -0.06(-1.41%) |
Jan 16, 2020 | 4.120 | 4.320 | 4.090 | 4.260 | 9,744 | -0.01(-0.23%) |
Jan 15, 2020 | 4.228 | 4.270 | 4.221 | 4.270 | 1,635 | +0.12(+2.89%) |
Jan 14, 2020 | 4.020 | 4.320 | 3.950 | 4.150 | 29,218 | +0.10(+2.47%) |
Jan 13, 2020 | 4.340 | 4.340 | 4.050 | 4.050 | 7,565 | -0.17(-4.03%) |
Jan 10, 2020 | 4.234 | 4.261 | 4.100 | 4.220 | 10,600 | -0.04(-0.94%) |
Jan 09, 2020 | 4.148 | 4.290 | 4.148 | 4.260 | 2,757 | +0.10(+2.40%) |
Jan 08, 2020 | 4.132 | 4.300 | 4.131 | 4.160 | 4,982 | +0.04(+0.85%) |
Jan 07, 2020 | 4.220 | 4.250 | 4.064 | 4.125 | 3,645 | -0.09(-2.25%) |
Jan 06, 2020 | 4.290 | 4.348 | 4.180 | 4.220 | 7,935 | +0.00(+0.00%) |
Jan 03, 2020 | 4.140 | 4.380 | 4.060 | 4.220 | 12,800 | +0.13(+3.18%) |
Jan 02, 2020 | 4.110 | 4.120 | 4.020 | 4.090 | 15,694 | +0.14(+3.54%) |
Dec 31, 2019 | 4.020 | 4.140 | 3.950 | 3.950 | 29,700 | -0.06(-1.50%) |
Dec 30, 2019 | 4.290 | 4.290 | 4.000 | 4.010 | 56,894 | -0.36(-8.24%) |
Dec 27, 2019 | 4.460 | 4.490 | 4.350 | 4.370 | 9,200 | +0.02(+0.41%) |
Dec 26, 2019 | 4.100 | 4.380 | 4.100 | 4.352 | 6,562 | +0.09(+2.04%) |
Dec 24, 2019 | 4.260 | 4.320 | 4.070 | 4.265 | 8,300 | -0.17(-3.72%) |
Dec 23, 2019 | 4.020 | 4.601 | 3.900 | 4.430 | 30,435 | +0.22(+5.23%) |
Dec 20, 2019 | 4.342 | 4.342 | 4.120 | 4.210 | 32,900 | -0.01(-0.24%) |
Dec 19, 2019 | 3.960 | 4.337 | 3.960 | 4.220 | 34,885 | +0.11(+2.68%) |
Dec 18, 2019 | 3.920 | 4.390 | 3.900 | 4.110 | 31,468 | +0.36(+9.60%) |
Dec 17, 2019 | 4.000 | 4.020 | 3.650 | 3.750 | 48,535 | -0.24(-6.02%) |
Dec 16, 2019 | 4.150 | 4.160 | 3.870 | 3.990 | 58,916 | -0.25(-5.90%) |
Dec 13, 2019 | 4.570 | 4.570 | 3.840 | 4.240 | 60,800 | -0.36(-7.83%) |
Dec 12, 2019 | 4.570 | 4.750 | 4.570 | 4.600 | 8,751 | -0.03(-0.65%) |
Dec 11, 2019 | 5.080 | 5.170 | 4.510 | 4.630 | 40,180 | -0.55(-10.62%) |
Dec 10, 2019 | 5.090 | 5.190 | 5.090 | 5.180 | 11,069 | +0.02(+0.39%) |
Dec 09, 2019 | 5.500 | 5.840 | 5.060 | 5.160 | 28,355 | -0.24(-4.44%) |
Dec 06, 2019 | 5.110 | 5.530 | 5.080 | 5.400 | 26,900 | +0.12(+2.27%) |
Dec 05, 2019 | 5.367 | 5.367 | 5.140 | 5.280 | 7,440 | +0.03(+0.57%) |
Dec 04, 2019 | 5.150 | 5.408 | 5.110 | 5.250 | 8,534 | +0.09(+1.74%) |
Dec 03, 2019 | 5.300 | 5.430 | 5.080 | 5.160 | 8,943 | -0.09(-1.71%) |
Dec 02, 2019 | 5.650 | 5.787 | 5.250 | 5.250 | 36,774 | -0.35(-6.25%) |
Nov 29, 2019 | 6.040 | 6.040 | 5.600 | 5.600 | 12,200 | -0.38(-6.35%) |
Nov 27, 2019 | 5.905 | 5.989 | 5.789 | 5.980 | 4,600 | -0.08(-1.32%) |
Nov 26, 2019 | 6.090 | 6.090 | 5.670 | 6.060 | 15,072 | +0.14(+2.36%) |
Nov 25, 2019 | 5.980 | 6.190 | 5.900 | 5.920 | 93,406 | -0.03(-0.42%) |
Nov 22, 2019 | 5.930 | 5.980 | 5.860 | 5.945 | 9,700 | +0.04(+0.59%) |
Nov 21, 2019 | 5.980 | 5.980 | 5.750 | 5.910 | 17,302 | +0.07(+1.20%) |
Nov 20, 2019 | 5.880 | 5.980 | 5.830 | 5.840 | 25,286 | -0.06(-1.02%) |
Nov 19, 2019 | 5.800 | 5.980 | 5.800 | 5.900 | 27,995 | +0.04(+0.68%) |
Nov 18, 2019 | 5.850 | 5.920 | 5.800 | 5.860 | 12,441 | -0.20(-3.30%) |
Nov 15, 2019 | 6.000 | 6.100 | 5.850 | 6.060 | 27,700 | +0.03(+0.50%) |
Nov 14, 2019 | 6.100 | 6.290 | 5.940 | 6.030 | 58,303 | -0.05(-0.82%) |
Nov 13, 2019 | 6.120 | 6.120 | 5.820 | 6.080 | 14,281 | -0.03(-0.49%) |
Nov 12, 2019 | 5.840 | 6.110 | 5.840 | 6.110 | 15,992 | +0.03(+0.49%) |
Nov 11, 2019 | 5.800 | 6.170 | 5.800 | 6.080 | 51,781 | +0.33(+5.74%) |
Nov 08, 2019 | 5.805 | 5.805 | 5.627 | 5.750 | 5,900 | -0.03(-0.52%) |
Nov 07, 2019 | 6.000 | 6.000 | 5.749 | 5.780 | 6,866 | -0.24(-3.99%) |
Nov 06, 2019 | 6.150 | 6.150 | 5.590 | 6.020 | 26,492 | -0.04(-0.66%) |
Nov 05, 2019 | 5.550 | 6.205 | 5.460 | 6.060 | 89,545 | +0.49(+8.80%) |
Nov 04, 2019 | 5.460 | 5.615 | 5.420 | 5.570 | 15,308 | +0.01(+0.18%) |