Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.140 | 4.210 | 3.935 | 4.010 | 1,699,200 | -0.16(-3.72%) |
Jan 30, 2020 | 4.170 | 4.280 | 4.120 | 4.165 | 2,124,558 | -0.05(-1.30%) |
Jan 29, 2020 | 4.280 | 4.390 | 4.150 | 4.220 | 5,995,419 | +0.07(+1.69%) |
Jan 28, 2020 | 4.490 | 4.520 | 4.120 | 4.150 | 1,520,833 | -0.34(-7.57%) |
Jan 27, 2020 | 4.670 | 4.700 | 4.420 | 4.490 | 1,480,401 | -0.08(-1.75%) |
Jan 24, 2020 | 4.500 | 4.689 | 4.480 | 4.570 | 1,807,400 | +0.09(+2.01%) |
Jan 23, 2020 | 4.480 | 4.620 | 4.240 | 4.480 | 3,550,460 | +0.18(+4.19%) |
Jan 22, 2020 | 4.480 | 4.520 | 4.250 | 4.300 | 1,113,825 | -0.18(-4.02%) |
Jan 21, 2020 | 4.410 | 4.530 | 4.170 | 4.480 | 2,305,331 | +0.41(+10.07%) |
Jan 17, 2020 | 4.240 | 4.280 | 4.020 | 4.070 | 1,121,000 | -0.13(-3.10%) |
Jan 16, 2020 | 4.340 | 4.370 | 4.060 | 4.200 | 1,281,906 | -0.11(-2.55%) |
Jan 15, 2020 | 4.360 | 4.420 | 4.250 | 4.310 | 925,252 | -0.05(-1.15%) |
Jan 14, 2020 | 4.290 | 4.425 | 4.220 | 4.360 | 842,926 | +0.05(+1.16%) |
Jan 13, 2020 | 4.780 | 4.816 | 4.290 | 4.310 | 1,338,328 | -0.37(-7.91%) |
Jan 10, 2020 | 4.660 | 4.740 | 4.540 | 4.680 | 974,200 | +0.08(+1.74%) |
Jan 09, 2020 | 4.520 | 4.690 | 4.450 | 4.600 | 624,106 | +0.08(+1.77%) |
Jan 08, 2020 | 4.710 | 4.780 | 4.500 | 4.520 | 667,107 | -0.20(-4.24%) |
Jan 07, 2020 | 4.500 | 4.830 | 4.470 | 4.720 | 1,950,137 | +0.26(+5.83%) |
Jan 06, 2020 | 4.260 | 4.490 | 4.260 | 4.460 | 779,941 | +0.16(+3.60%) |
Jan 03, 2020 | 4.150 | 4.360 | 4.150 | 4.305 | 825,800 | +0.05(+1.29%) |
Jan 02, 2020 | 4.250 | 4.260 | 4.100 | 4.250 | 774,251 | +0.03(+0.71%) |
Dec 31, 2019 | 4.090 | 4.230 | 4.070 | 4.220 | 620,800 | +0.09(+2.18%) |
Dec 30, 2019 | 4.300 | 4.310 | 4.120 | 4.130 | 512,622 | -0.15(-3.50%) |
Dec 27, 2019 | 4.280 | 4.300 | 4.220 | 4.280 | 699,200 | +0.00(+0.00%) |
Dec 26, 2019 | 4.350 | 4.380 | 4.250 | 4.280 | 806,606 | -0.06(-1.38%) |
Dec 24, 2019 | 4.250 | 4.340 | 4.220 | 4.340 | 520,000 | +0.09(+2.12%) |
Dec 23, 2019 | 4.160 | 4.325 | 4.045 | 4.250 | 1,271,285 | +0.09(+2.16%) |
Dec 20, 2019 | 4.150 | 4.200 | 4.080 | 4.160 | 1,558,900 | +0.01(+0.24%) |
Dec 19, 2019 | 4.220 | 4.220 | 4.105 | 4.150 | 661,302 | -0.06(-1.54%) |
Dec 18, 2019 | 4.170 | 4.260 | 4.090 | 4.215 | 1,003,432 | +0.10(+2.55%) |
Dec 17, 2019 | 3.990 | 4.150 | 3.919 | 4.110 | 1,095,170 | +0.15(+3.79%) |
Dec 16, 2019 | 4.010 | 4.030 | 3.935 | 3.960 | 574,262 | -0.03(-0.75%) |
Dec 13, 2019 | 4.030 | 4.125 | 3.990 | 3.990 | 840,100 | -0.04(-0.99%) |
Dec 12, 2019 | 3.880 | 4.040 | 3.860 | 4.030 | 1,334,640 | +0.18(+4.68%) |
Dec 11, 2019 | 3.860 | 3.870 | 3.745 | 3.850 | 741,720 | +0.01(+0.26%) |
Dec 10, 2019 | 3.840 | 3.890 | 3.700 | 3.840 | 812,346 | -0.03(-0.78%) |
Dec 09, 2019 | 4.080 | 4.080 | 3.825 | 3.870 | 1,263,216 | -0.22(-5.38%) |
Dec 06, 2019 | 4.140 | 4.140 | 3.990 | 4.090 | 733,500 | +0.01(+0.25%) |
Dec 05, 2019 | 4.200 | 4.210 | 4.070 | 4.080 | 543,860 | -0.10(-2.39%) |
Dec 04, 2019 | 4.220 | 4.245 | 4.170 | 4.180 | 470,772 | -0.02(-0.48%) |
Dec 03, 2019 | 4.120 | 4.285 | 4.120 | 4.200 | 679,058 | +0.02(+0.48%) |
Dec 02, 2019 | 4.290 | 4.360 | 4.140 | 4.180 | 915,413 | -0.16(-3.69%) |
Nov 29, 2019 | 4.150 | 4.360 | 4.150 | 4.340 | 506,400 | +0.20(+4.83%) |
Nov 27, 2019 | 4.140 | 4.170 | 4.060 | 4.140 | 1,267,100 | +0.02(+0.49%) |
Nov 26, 2019 | 4.170 | 4.170 | 4.070 | 4.120 | 967,444 | -0.05(-1.20%) |
Nov 25, 2019 | 4.260 | 4.290 | 4.130 | 4.170 | 1,214,772 | -0.05(-1.18%) |
Nov 22, 2019 | 4.330 | 4.330 | 4.190 | 4.220 | 732,700 | -0.10(-2.31%) |
Nov 21, 2019 | 4.350 | 4.410 | 4.280 | 4.320 | 588,253 | -0.02(-0.46%) |
Nov 20, 2019 | 4.300 | 4.430 | 4.300 | 4.340 | 1,159,767 | +0.02(+0.46%) |
Nov 19, 2019 | 4.400 | 4.405 | 4.300 | 4.320 | 832,570 | -0.05(-1.14%) |
Nov 18, 2019 | 4.480 | 4.484 | 4.320 | 4.370 | 697,977 | -0.10(-2.24%) |
Nov 15, 2019 | 4.370 | 4.530 | 4.330 | 4.470 | 1,395,200 | +0.13(+3.00%) |
Nov 14, 2019 | 4.340 | 4.390 | 4.260 | 4.340 | 814,987 | +0.03(+0.70%) |
Nov 13, 2019 | 4.510 | 4.600 | 4.250 | 4.310 | 1,184,653 | +0.03(+0.70%) |
Nov 12, 2019 | 4.050 | 4.360 | 4.050 | 4.280 | 1,348,782 | +0.19(+4.65%) |
Nov 11, 2019 | 4.050 | 4.110 | 3.950 | 4.090 | 859,170 | -0.02(-0.49%) |
Nov 08, 2019 | 4.120 | 4.210 | 4.100 | 4.110 | 612,600 | -0.13(-3.07%) |
Nov 07, 2019 | 4.150 | 4.250 | 4.020 | 4.240 | 1,249,666 | +0.06(+1.44%) |
Nov 06, 2019 | 4.330 | 4.360 | 4.160 | 4.180 | 1,100,824 | -0.15(-3.46%) |
Nov 05, 2019 | 4.380 | 4.420 | 4.280 | 4.330 | 1,192,979 | -0.05(-1.14%) |
Nov 04, 2019 | 4.650 | 4.660 | 4.360 | 4.380 | 923,505 | -0.26(-5.60%) |