Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.530 | 3.620 | 3.390 | 3.500 | 249,400 | -0.04(-1.13%) |
Jan 30, 2020 | 3.530 | 3.640 | 3.460 | 3.540 | 233,809 | +0.02(+0.57%) |
Jan 29, 2020 | 3.360 | 3.650 | 3.320 | 3.520 | 496,361 | +0.19(+5.71%) |
Jan 28, 2020 | 3.550 | 3.620 | 3.270 | 3.330 | 565,319 | -0.20(-5.67%) |
Jan 27, 2020 | 3.620 | 3.720 | 3.430 | 3.530 | 493,510 | -0.21(-5.61%) |
Jan 24, 2020 | 4.320 | 4.320 | 3.430 | 3.740 | 1,183,800 | -0.55(-12.82%) |
Jan 23, 2020 | 4.510 | 4.580 | 4.210 | 4.290 | 523,423 | -0.27(-5.92%) |
Jan 22, 2020 | 4.590 | 4.740 | 4.460 | 4.560 | 550,619 | +0.00(+0.00%) |
Jan 21, 2020 | 4.260 | 4.680 | 4.250 | 4.560 | 666,305 | +0.37(+8.83%) |
Jan 17, 2020 | 4.100 | 4.210 | 4.010 | 4.190 | 258,000 | +0.09(+2.20%) |
Jan 16, 2020 | 4.120 | 4.150 | 4.050 | 4.100 | 260,795 | -0.01(-0.24%) |
Jan 15, 2020 | 3.990 | 4.150 | 3.940 | 4.110 | 320,535 | +0.10(+2.49%) |
Jan 14, 2020 | 4.190 | 4.250 | 3.900 | 4.010 | 420,931 | -0.16(-3.84%) |
Jan 13, 2020 | 4.090 | 4.350 | 4.020 | 4.170 | 892,800 | +0.14(+3.47%) |
Jan 10, 2020 | 3.930 | 4.050 | 3.810 | 4.030 | 707,600 | +0.14(+3.60%) |
Jan 09, 2020 | 3.680 | 3.960 | 3.635 | 3.890 | 706,745 | +0.29(+8.06%) |
Jan 08, 2020 | 3.650 | 3.650 | 3.500 | 3.600 | 432,906 | -0.04(-1.10%) |
Jan 07, 2020 | 3.580 | 3.690 | 3.500 | 3.640 | 346,607 | -0.02(-0.55%) |
Jan 06, 2020 | 3.620 | 3.680 | 3.500 | 3.660 | 293,820 | +0.02(+0.55%) |
Jan 03, 2020 | 3.380 | 3.650 | 3.380 | 3.640 | 306,400 | +0.18(+5.20%) |
Jan 02, 2020 | 3.350 | 3.500 | 3.240 | 3.460 | 382,149 | +0.11(+3.28%) |
Dec 31, 2019 | 3.190 | 3.420 | 3.190 | 3.350 | 464,500 | +0.15(+4.69%) |
Dec 30, 2019 | 3.030 | 3.200 | 3.010 | 3.200 | 466,410 | +0.17(+5.61%) |
Dec 27, 2019 | 3.060 | 3.070 | 2.900 | 3.030 | 239,800 | -0.02(-0.66%) |
Dec 26, 2019 | 3.030 | 3.084 | 3.010 | 3.050 | 164,556 | +0.03(+0.99%) |
Dec 24, 2019 | 3.040 | 3.090 | 2.976 | 3.020 | 161,000 | +0.03(+1.00%) |
Dec 23, 2019 | 2.890 | 3.100 | 2.870 | 2.990 | 760,093 | +0.11(+3.82%) |
Dec 20, 2019 | 2.780 | 2.880 | 2.700 | 2.880 | 385,700 | +0.10(+3.60%) |
Dec 19, 2019 | 2.780 | 2.850 | 2.767 | 2.780 | 299,388 | -0.01(-0.36%) |
Dec 18, 2019 | 2.850 | 2.850 | 2.660 | 2.790 | 234,705 | -0.08(-2.79%) |
Dec 17, 2019 | 2.790 | 3.000 | 2.660 | 2.870 | 897,476 | +0.12(+4.36%) |
Dec 16, 2019 | 2.490 | 2.760 | 2.430 | 2.750 | 1,216,788 | +0.34(+14.11%) |
Dec 13, 2019 | 2.400 | 2.450 | 2.330 | 2.410 | 245,500 | +0.01(+0.42%) |
Dec 12, 2019 | 2.330 | 2.470 | 2.100 | 2.400 | 784,696 | -0.05(-2.04%) |
Dec 11, 2019 | 2.300 | 2.490 | 2.240 | 2.450 | 699,143 | +0.16(+6.99%) |
Dec 10, 2019 | 2.330 | 2.350 | 2.240 | 2.290 | 273,913 | -0.03(-1.29%) |
Dec 09, 2019 | 2.280 | 2.370 | 2.274 | 2.320 | 438,945 | +0.05(+2.20%) |
Dec 06, 2019 | 2.250 | 2.280 | 2.230 | 2.270 | 436,300 | +0.04(+2.02%) |
Dec 05, 2019 | 2.210 | 2.270 | 2.190 | 2.225 | 292,418 | +0.04(+1.60%) |
Dec 04, 2019 | 2.180 | 2.230 | 2.170 | 2.190 | 84,273 | +0.00(+0.00%) |
Dec 03, 2019 | 2.160 | 2.210 | 2.160 | 2.190 | 101,152 | +0.02(+0.92%) |
Dec 02, 2019 | 2.100 | 2.200 | 2.100 | 2.170 | 107,981 | +0.05(+2.36%) |
Nov 29, 2019 | 2.100 | 2.140 | 2.100 | 2.120 | 65,100 | +0.00(+0.00%) |
Nov 27, 2019 | 2.140 | 2.140 | 2.100 | 2.120 | 124,800 | +0.02(+0.95%) |
Nov 26, 2019 | 2.140 | 2.210 | 2.090 | 2.100 | 226,690 | -0.02(-0.94%) |
Nov 25, 2019 | 2.090 | 2.140 | 2.050 | 2.120 | 120,952 | +0.10(+4.95%) |
Nov 22, 2019 | 2.010 | 2.050 | 1.990 | 2.020 | 37,700 | +0.00(+0.00%) |
Nov 21, 2019 | 1.980 | 2.040 | 1.970 | 2.020 | 77,637 | +0.06(+3.06%) |
Nov 20, 2019 | 1.930 | 2.000 | 1.910 | 1.960 | 170,839 | +0.05(+2.62%) |
Nov 19, 2019 | 1.910 | 1.940 | 1.890 | 1.910 | 52,500 | +0.02(+1.06%) |
Nov 18, 2019 | 1.900 | 1.910 | 1.870 | 1.890 | 138,009 | +0.00(+0.00%) |
Nov 15, 2019 | 1.920 | 1.940 | 1.880 | 1.890 | 36,800 | -0.03(-1.56%) |
Nov 14, 2019 | 1.870 | 1.920 | 1.849 | 1.920 | 36,242 | +0.06(+3.23%) |
Nov 13, 2019 | 1.980 | 1.980 | 1.860 | 1.860 | 64,689 | -0.06(-3.12%) |
Nov 12, 2019 | 2.020 | 2.020 | 1.910 | 1.920 | 53,309 | -0.07(-3.52%) |
Nov 11, 2019 | 2.000 | 2.040 | 1.960 | 1.990 | 108,715 | -0.02(-1.00%) |
Nov 08, 2019 | 1.970 | 2.050 | 1.970 | 2.010 | 118,800 | +0.03(+1.52%) |
Nov 07, 2019 | 2.000 | 2.040 | 1.960 | 1.980 | 152,066 | -0.02(-1.00%) |
Nov 06, 2019 | 2.000 | 2.080 | 1.960 | 2.000 | 117,591 | -0.02(-0.99%) |
Nov 05, 2019 | 2.040 | 2.100 | 1.980 | 2.020 | 103,416 | -0.02(-0.98%) |
Nov 04, 2019 | 2.000 | 2.050 | 1.950 | 2.040 | 66,356 | +0.07(+3.55%) |