Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.800 | 4.810 | 4.300 | 4.530 | 13,975,600 | -0.13(-2.79%) |
Jan 30, 2020 | 4.860 | 4.880 | 4.500 | 4.660 | 20,591,224 | +0.55(+13.38%) |
Jan 29, 2020 | 4.490 | 4.550 | 3.920 | 4.110 | 10,833,594 | -0.25(-5.73%) |
Jan 28, 2020 | 5.670 | 5.680 | 4.280 | 4.360 | 23,810,040 | -0.96(-18.05%) |
Jan 27, 2020 | 5.600 | 5.950 | 5.100 | 5.320 | 40,572,408 | +1.08(+25.47%) |
Jan 24, 2020 | 4.490 | 4.700 | 4.120 | 4.240 | 24,626,600 | +0.40(+10.42%) |
Jan 23, 2020 | 3.880 | 4.100 | 3.610 | 3.840 | 12,271,757 | +0.40(+11.63%) |
Jan 22, 2020 | 3.550 | 3.560 | 3.330 | 3.440 | 2,000,171 | -0.12(-3.37%) |
Jan 21, 2020 | 3.520 | 3.750 | 3.390 | 3.560 | 6,364,859 | +0.27(+8.21%) |
Jan 17, 2020 | 3.440 | 3.440 | 3.230 | 3.290 | 738,500 | -0.11(-3.24%) |
Jan 16, 2020 | 3.400 | 3.425 | 3.320 | 3.400 | 732,296 | +0.05(+1.49%) |
Jan 15, 2020 | 3.300 | 3.430 | 3.230 | 3.350 | 986,969 | +0.06(+1.82%) |
Jan 14, 2020 | 3.340 | 3.440 | 3.285 | 3.290 | 1,418,883 | -0.02(-0.60%) |
Jan 13, 2020 | 3.140 | 3.450 | 3.070 | 3.310 | 1,881,711 | +0.20(+6.43%) |
Jan 10, 2020 | 3.180 | 3.183 | 3.040 | 3.110 | 715,700 | +0.01(+0.32%) |
Jan 09, 2020 | 3.150 | 3.185 | 3.040 | 3.100 | 1,026,922 | -0.04(-1.27%) |
Jan 08, 2020 | 3.190 | 3.200 | 3.065 | 3.140 | 631,465 | -0.01(-0.32%) |
Jan 07, 2020 | 3.160 | 3.190 | 3.040 | 3.150 | 1,123,462 | +0.01(+0.32%) |
Jan 06, 2020 | 3.020 | 3.160 | 2.950 | 3.140 | 1,098,211 | +0.16(+5.37%) |
Jan 03, 2020 | 3.100 | 3.250 | 2.950 | 2.980 | 1,204,900 | -0.23(-7.17%) |
Jan 02, 2020 | 3.390 | 3.390 | 3.060 | 3.210 | 971,053 | -0.09(-2.73%) |
Dec 31, 2019 | 3.380 | 3.440 | 3.290 | 3.300 | 835,700 | -0.10(-2.94%) |
Dec 30, 2019 | 3.370 | 3.540 | 3.362 | 3.400 | 1,018,548 | +0.06(+1.80%) |
Dec 27, 2019 | 3.530 | 3.570 | 3.310 | 3.340 | 1,481,000 | -0.21(-5.92%) |
Dec 26, 2019 | 3.570 | 3.660 | 3.490 | 3.550 | 1,037,305 | -0.14(-3.79%) |
Dec 24, 2019 | 3.780 | 3.830 | 3.580 | 3.690 | 949,800 | -0.03(-0.81%) |
Dec 23, 2019 | 3.300 | 3.770 | 3.220 | 3.720 | 2,087,817 | +0.42(+12.73%) |
Dec 20, 2019 | 3.540 | 3.579 | 3.120 | 3.300 | 2,642,700 | -0.14(-4.07%) |
Dec 19, 2019 | 2.850 | 3.470 | 2.810 | 3.440 | 6,519,482 | +0.81(+30.80%) |
Dec 18, 2019 | 2.630 | 2.700 | 2.570 | 2.630 | 635,181 | +0.00(+0.00%) |
Dec 17, 2019 | 2.660 | 2.660 | 2.560 | 2.630 | 548,942 | +0.00(+0.00%) |
Dec 16, 2019 | 2.740 | 2.800 | 2.620 | 2.630 | 818,308 | -0.09(-3.31%) |
Dec 13, 2019 | 2.710 | 2.750 | 2.650 | 2.720 | 561,900 | +0.01(+0.37%) |
Dec 12, 2019 | 2.610 | 2.740 | 2.605 | 2.710 | 662,695 | +0.07(+2.65%) |
Dec 11, 2019 | 2.570 | 2.650 | 2.550 | 2.640 | 578,547 | +0.07(+2.72%) |
Dec 10, 2019 | 2.440 | 2.580 | 2.421 | 2.570 | 856,593 | +0.11(+4.47%) |
Dec 09, 2019 | 2.360 | 2.540 | 2.350 | 2.460 | 691,338 | +0.08(+3.14%) |
Dec 06, 2019 | 2.310 | 2.410 | 2.280 | 2.385 | 1,057,500 | +0.05(+2.36%) |
Dec 05, 2019 | 2.460 | 2.490 | 2.310 | 2.330 | 984,150 | -0.14(-5.67%) |
Dec 04, 2019 | 2.590 | 2.620 | 2.450 | 2.470 | 800,410 | -0.07(-2.95%) |
Dec 03, 2019 | 2.430 | 2.580 | 2.430 | 2.545 | 578,088 | +0.04(+1.39%) |
Dec 02, 2019 | 2.520 | 2.570 | 2.410 | 2.510 | 782,199 | -0.01(-0.40%) |
Nov 29, 2019 | 2.500 | 2.620 | 2.490 | 2.520 | 607,800 | -0.07(-2.70%) |
Nov 27, 2019 | 2.520 | 2.630 | 2.520 | 2.590 | 830,000 | +0.07(+2.78%) |
Nov 26, 2019 | 2.610 | 2.700 | 2.510 | 2.520 | 1,800,078 | -0.08(-3.26%) |
Nov 25, 2019 | 2.510 | 2.645 | 2.510 | 2.605 | 1,065,887 | +0.10(+4.20%) |
Nov 22, 2019 | 2.500 | 2.530 | 2.450 | 2.500 | 495,600 | +0.00(+0.00%) |
Nov 21, 2019 | 2.480 | 2.520 | 2.400 | 2.500 | 960,961 | +0.05(+2.04%) |
Nov 20, 2019 | 2.370 | 2.500 | 2.370 | 2.450 | 874,594 | +0.08(+3.38%) |
Nov 19, 2019 | 2.270 | 2.530 | 2.270 | 2.370 | 737,560 | +0.09(+3.95%) |
Nov 18, 2019 | 2.370 | 2.380 | 2.250 | 2.280 | 448,917 | -0.07(-2.98%) |
Nov 15, 2019 | 2.250 | 2.390 | 2.200 | 2.350 | 785,600 | +0.15(+6.82%) |
Nov 14, 2019 | 2.300 | 2.320 | 2.190 | 2.200 | 703,417 | -0.11(-4.76%) |
Nov 13, 2019 | 2.390 | 2.390 | 2.200 | 2.310 | 1,203,150 | -0.13(-5.33%) |
Nov 12, 2019 | 2.420 | 2.540 | 2.360 | 2.440 | 599,246 | -0.01(-0.41%) |
Nov 11, 2019 | 2.480 | 2.500 | 2.410 | 2.450 | 808,725 | -0.07(-2.78%) |
Nov 08, 2019 | 2.540 | 2.610 | 2.460 | 2.520 | 700,600 | -0.06(-2.14%) |
Nov 07, 2019 | 2.510 | 2.640 | 2.450 | 2.575 | 990,419 | +0.07(+2.59%) |
Nov 06, 2019 | 2.550 | 2.550 | 2.450 | 2.510 | 935,586 | -0.02(-0.79%) |
Nov 05, 2019 | 2.820 | 2.850 | 2.450 | 2.530 | 3,500,495 | +0.15(+6.30%) |
Nov 04, 2019 | 2.290 | 2.450 | 2.280 | 2.380 | 731,834 | +0.10(+4.39%) |