Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.700 | 4.700 | 4.535 | 4.535 | 13,400 | -0.08(-1.71%) |
Jan 30, 2020 | 4.900 | 4.900 | 4.600 | 4.614 | 10,042 | -0.09(-1.83%) |
Jan 29, 2020 | 4.900 | 4.900 | 4.600 | 4.700 | 12,672 | +0.00(+0.00%) |
Jan 28, 2020 | 5.000 | 5.000 | 4.700 | 4.700 | 25,423 | -0.10(-2.08%) |
Jan 27, 2020 | 4.800 | 5.000 | 4.700 | 4.800 | 66,931 | +0.08(+1.59%) |
Jan 24, 2020 | 4.800 | 4.890 | 4.500 | 4.725 | 18,380 | +0.11(+2.36%) |
Jan 23, 2020 | 4.200 | 4.700 | 4.200 | 4.616 | 38,320 | +0.32(+7.42%) |
Jan 22, 2020 | 4.340 | 4.340 | 4.200 | 4.297 | 13,727 | -0.01(-0.28%) |
Jan 21, 2020 | 4.340 | 4.349 | 4.200 | 4.309 | 9,434 | +0.02(+0.47%) |
Jan 17, 2020 | 4.310 | 4.390 | 4.230 | 4.289 | 9,440 | -0.11(-2.52%) |
Jan 16, 2020 | 4.300 | 4.400 | 4.300 | 4.400 | 25,571 | +0.21(+4.91%) |
Jan 15, 2020 | 4.350 | 4.390 | 4.140 | 4.194 | 26,788 | +0.16(+4.04%) |
Jan 14, 2020 | 4.040 | 4.200 | 4.031 | 4.031 | 6,097 | -0.07(-1.68%) |
Jan 13, 2020 | 3.900 | 4.300 | 3.900 | 4.100 | 4,908 | +0.10(+2.50%) |
Jan 10, 2020 | 4.200 | 4.449 | 4.000 | 4.000 | 36,250 | -0.12(-3.03%) |
Jan 09, 2020 | 4.100 | 4.200 | 4.100 | 4.125 | 17,548 | +0.03(+0.81%) |
Jan 08, 2020 | 3.949 | 4.150 | 3.911 | 4.092 | 15,470 | +0.04(+1.04%) |
Jan 07, 2020 | 4.030 | 4.199 | 3.963 | 4.050 | 4,067 | +0.09(+2.27%) |
Jan 06, 2020 | 3.800 | 4.300 | 3.800 | 3.960 | 17,282 | +0.16(+4.21%) |
Jan 03, 2020 | 4.300 | 4.300 | 3.800 | 3.800 | 15,630 | -0.30(-7.32%) |
Jan 02, 2020 | 4.300 | 4.300 | 4.006 | 4.100 | 9,927 | +0.12(+3.02%) |
Dec 31, 2019 | 3.998 | 4.200 | 3.966 | 3.980 | 25,660 | +0.06(+1.48%) |
Dec 30, 2019 | 4.020 | 4.020 | 3.911 | 3.922 | 15,178 | -0.03(-0.83%) |
Dec 27, 2019 | 3.802 | 4.004 | 3.800 | 3.955 | 15,940 | +0.17(+4.57%) |
Dec 26, 2019 | 3.800 | 4.004 | 3.758 | 3.782 | 15,705 | -0.08(-2.02%) |
Dec 24, 2019 | 4.000 | 4.039 | 3.860 | 3.860 | 6,520 | -0.12(-3.02%) |
Dec 23, 2019 | 4.100 | 4.100 | 3.850 | 3.980 | 12,383 | -0.03(-0.67%) |
Dec 20, 2019 | 4.050 | 4.088 | 3.900 | 4.007 | 21,560 | +0.01(+0.17%) |
Dec 19, 2019 | 4.047 | 4.047 | 3.950 | 4.000 | 9,329 | +0.05(+1.27%) |
Dec 18, 2019 | 4.079 | 4.164 | 3.950 | 3.950 | 17,059 | -0.05(-1.25%) |
Dec 17, 2019 | 4.000 | 4.197 | 4.000 | 4.000 | 14,841 | -0.05(-1.26%) |
Dec 16, 2019 | 4.051 | 4.118 | 4.000 | 4.051 | 13,353 | -0.05(-1.20%) |
Dec 13, 2019 | 4.044 | 4.199 | 3.960 | 4.100 | 23,200 | +0.06(+1.38%) |
Dec 12, 2019 | 4.000 | 4.200 | 3.961 | 4.044 | 12,305 | +0.04(+1.10%) |
Dec 11, 2019 | 4.300 | 4.300 | 3.950 | 4.000 | 20,224 | -0.04(-0.87%) |
Dec 10, 2019 | 4.260 | 4.300 | 4.000 | 4.035 | 21,616 | -0.20(-4.61%) |
Dec 09, 2019 | 3.880 | 4.300 | 3.800 | 4.230 | 54,459 | +0.48(+12.80%) |
Dec 06, 2019 | 3.650 | 3.850 | 3.602 | 3.750 | 16,400 | +0.03(+0.70%) |
Dec 05, 2019 | 3.605 | 3.847 | 3.551 | 3.724 | 16,573 | +0.07(+1.86%) |
Dec 04, 2019 | 3.694 | 3.850 | 3.509 | 3.656 | 18,518 | -0.02(-0.52%) |
Dec 03, 2019 | 3.586 | 3.800 | 3.586 | 3.675 | 12,005 | +0.04(+1.18%) |
Dec 02, 2019 | 3.800 | 3.838 | 3.630 | 3.632 | 9,838 | -0.07(-1.84%) |
Nov 29, 2019 | 3.616 | 3.797 | 3.550 | 3.700 | 17,090 | +0.06(+1.56%) |
Nov 27, 2019 | 3.494 | 3.864 | 3.494 | 3.643 | 19,950 | +0.17(+4.83%) |
Nov 26, 2019 | 3.600 | 3.802 | 3.475 | 3.475 | 17,590 | -0.12(-3.47%) |
Nov 25, 2019 | 3.543 | 3.880 | 3.543 | 3.600 | 22,023 | +0.00(+0.00%) |
Nov 22, 2019 | 3.932 | 4.020 | 3.400 | 3.600 | 25,550 | -0.31(-7.88%) |
Nov 21, 2019 | 3.800 | 3.999 | 3.800 | 3.908 | 6,433 | +0.11(+2.84%) |
Nov 20, 2019 | 3.900 | 4.100 | 3.800 | 3.800 | 36,003 | -0.14(-3.48%) |
Nov 19, 2019 | 3.919 | 4.100 | 3.854 | 3.937 | 19,822 | +0.03(+0.74%) |
Nov 18, 2019 | 4.000 | 4.100 | 3.850 | 3.908 | 33,331 | +0.06(+1.51%) |
Nov 15, 2019 | 4.100 | 4.150 | 3.740 | 3.850 | 75,670 | +0.25(+6.94%) |
Nov 14, 2019 | 3.500 | 3.700 | 3.400 | 3.600 | 44,999 | +0.22(+6.51%) |
Nov 13, 2019 | 3.330 | 3.500 | 3.326 | 3.380 | 11,963 | +0.07(+2.05%) |
Nov 12, 2019 | 3.250 | 3.500 | 3.250 | 3.312 | 18,724 | +0.04(+1.35%) |
Nov 11, 2019 | 3.400 | 3.500 | 3.200 | 3.268 | 7,841 | -0.13(-3.88%) |
Nov 08, 2019 | 3.400 | 3.400 | 3.300 | 3.400 | 1,730 | +0.11(+3.34%) |
Nov 07, 2019 | 3.400 | 3.400 | 3.270 | 3.290 | 8,969 | -0.09(-2.75%) |
Nov 06, 2019 | 3.500 | 3.500 | 3.301 | 3.383 | 6,526 | -0.11(-3.26%) |
Nov 05, 2019 | 3.400 | 3.500 | 3.350 | 3.497 | 5,988 | +0.15(+4.36%) |
Nov 04, 2019 | 3.201 | 3.500 | 3.201 | 3.351 | 14,766 | +0.13(+4.07%) |