Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.010 | 5.020 | 4.700 | 4.700 | 13,800 | -0.43(-8.37%) |
Jan 30, 2020 | 4.910 | 5.129 | 4.910 | 5.129 | 742 | +0.03(+0.57%) |
Jan 29, 2020 | 5.157 | 5.165 | 5.000 | 5.100 | 3,311 | +0.15(+3.03%) |
Jan 28, 2020 | 4.900 | 4.993 | 4.860 | 4.950 | 8,431 | -0.25(-4.81%) |
Jan 27, 2020 | 5.240 | 5.320 | 5.200 | 5.200 | 3,318 | +0.24(+4.80%) |
Jan 24, 2020 | 5.220 | 5.310 | 4.962 | 4.962 | 8,900 | -0.37(-6.94%) |
Jan 23, 2020 | 5.295 | 5.370 | 5.290 | 5.332 | 2,352 | -0.06(-1.08%) |
Jan 22, 2020 | 5.220 | 5.390 | 5.220 | 5.390 | 3,259 | +0.02(+0.37%) |
Jan 21, 2020 | 5.170 | 5.450 | 5.070 | 5.370 | 8,195 | +0.23(+4.47%) |
Jan 17, 2020 | 5.430 | 5.430 | 5.060 | 5.140 | 4,100 | +0.08(+1.58%) |
Jan 16, 2020 | 5.250 | 5.400 | 5.010 | 5.060 | 23,125 | -0.43(-7.83%) |
Jan 15, 2020 | 5.240 | 5.600 | 4.942 | 5.490 | 14,872 | +0.19(+3.58%) |
Jan 14, 2020 | 5.290 | 5.550 | 4.600 | 5.300 | 123,289 | -0.38(-6.69%) |
Jan 13, 2020 | 4.050 | 6.750 | 3.950 | 5.680 | 756,441 | +1.79(+46.02%) |
Jan 10, 2020 | 4.590 | 4.650 | 3.770 | 3.890 | 21,000 | -0.19(-4.66%) |
Jan 09, 2020 | 4.310 | 4.360 | 3.710 | 4.080 | 17,898 | -0.31(-7.10%) |
Jan 08, 2020 | 4.330 | 4.750 | 4.080 | 4.392 | 31,827 | +0.54(+13.91%) |
Jan 07, 2020 | 4.080 | 4.323 | 3.734 | 3.856 | 17,368 | -0.20(-4.86%) |
Jan 06, 2020 | 4.200 | 4.200 | 4.000 | 4.053 | 2,505 | +0.05(+1.32%) |
Jan 03, 2020 | 3.630 | 4.260 | 3.600 | 4.000 | 32,700 | +0.10(+2.46%) |
Jan 02, 2020 | 3.720 | 4.020 | 3.610 | 3.904 | 11,640 | +0.22(+6.08%) |
Dec 31, 2019 | 3.470 | 3.690 | 3.470 | 3.680 | 19,500 | +0.17(+4.84%) |
Dec 30, 2019 | 3.700 | 3.700 | 3.500 | 3.510 | 28,840 | -0.22(-5.90%) |
Dec 27, 2019 | 3.600 | 4.180 | 3.600 | 3.730 | 34,400 | +0.14(+3.90%) |
Dec 26, 2019 | 3.990 | 4.000 | 3.580 | 3.590 | 8,220 | +0.05(+1.41%) |
Dec 24, 2019 | 3.690 | 3.690 | 3.500 | 3.540 | 1,500 | -0.15(-3.95%) |
Dec 23, 2019 | 3.620 | 3.686 | 3.510 | 3.686 | 2,829 | +0.06(+1.53%) |
Dec 20, 2019 | 3.933 | 3.933 | 3.630 | 3.630 | 13,100 | +0.01(+0.28%) |
Dec 19, 2019 | 3.600 | 3.750 | 3.550 | 3.620 | 10,839 | +0.10(+2.84%) |
Dec 18, 2019 | 3.650 | 3.700 | 3.520 | 3.520 | 7,692 | -0.23(-6.13%) |
Dec 17, 2019 | 3.954 | 4.075 | 3.750 | 3.750 | 4,116 | -0.26(-6.48%) |
Dec 16, 2019 | 3.816 | 4.150 | 3.816 | 4.010 | 18,331 | -0.06(-1.47%) |
Dec 13, 2019 | 3.980 | 4.130 | 3.800 | 4.070 | 3,800 | -0.08(-1.93%) |
Dec 12, 2019 | 4.200 | 4.200 | 3.920 | 4.150 | 4,140 | +0.10(+2.47%) |
Dec 11, 2019 | 4.090 | 4.100 | 3.980 | 4.050 | 16,065 | -0.05(-1.22%) |
Dec 10, 2019 | 4.260 | 4.265 | 3.890 | 4.100 | 5,151 | +0.22(+5.81%) |
Dec 09, 2019 | 4.490 | 4.490 | 3.870 | 3.875 | 3,669 | -0.06(-1.61%) |
Dec 06, 2019 | 4.050 | 4.350 | 3.938 | 3.938 | 6,300 | -0.19(-4.64%) |
Dec 05, 2019 | 4.390 | 4.478 | 4.110 | 4.130 | 18,023 | -0.39(-8.63%) |
Dec 04, 2019 | 4.400 | 4.750 | 4.358 | 4.520 | 8,159 | -0.28(-5.83%) |
Dec 03, 2019 | 4.600 | 4.950 | 4.200 | 4.800 | 28,028 | +0.14(+3.00%) |
Dec 02, 2019 | 4.700 | 4.700 | 4.580 | 4.660 | 5,382 | +0.06(+1.30%) |
Nov 29, 2019 | 4.500 | 4.886 | 4.460 | 4.600 | 6,400 | +0.05(+1.18%) |
Nov 27, 2019 | 4.500 | 4.900 | 4.190 | 4.546 | 26,300 | -0.07(-1.60%) |
Nov 26, 2019 | 3.520 | 5.090 | 3.520 | 4.620 | 214,644 | +1.11(+31.62%) |
Nov 25, 2019 | 3.600 | 3.600 | 3.510 | 3.510 | 7,016 | -0.09(-2.50%) |
Nov 22, 2019 | 3.600 | 3.620 | 3.600 | 3.600 | 10,200 | -0.02(-0.55%) |
Nov 21, 2019 | 3.580 | 3.767 | 3.520 | 3.620 | 3,849 | -0.13(-3.47%) |
Nov 20, 2019 | 3.700 | 3.820 | 3.700 | 3.750 | 12,626 | -0.10(-2.60%) |
Nov 19, 2019 | 3.610 | 3.950 | 3.528 | 3.850 | 6,336 | -0.16(-3.99%) |
Nov 18, 2019 | 3.816 | 4.050 | 3.816 | 4.010 | 591 | +0.27(+7.31%) |
Nov 15, 2019 | 3.660 | 3.790 | 3.660 | 3.737 | 1,800 | -0.04(-1.14%) |
Nov 14, 2019 | 3.630 | 3.780 | 3.580 | 3.780 | 4,435 | +0.13(+3.56%) |
Nov 13, 2019 | 3.730 | 3.730 | 3.650 | 3.650 | 2,175 | -0.01(-0.27%) |
Nov 12, 2019 | 4.053 | 4.053 | 3.630 | 3.660 | 6,817 | -0.38(-9.41%) |
Nov 11, 2019 | 4.040 | 4.040 | 4.010 | 4.040 | 1,653 | -0.25(-5.83%) |
Nov 08, 2019 | 3.787 | 4.290 | 3.767 | 4.290 | 6,300 | +0.69(+19.17%) |
Nov 07, 2019 | 3.830 | 4.000 | 3.520 | 3.600 | 8,077 | -0.10(-2.70%) |
Nov 06, 2019 | 4.080 | 4.100 | 3.580 | 3.700 | 5,520 | -0.45(-10.84%) |
Nov 05, 2019 | 4.230 | 4.230 | 4.145 | 4.150 | 4,276 | -0.06(-1.43%) |
Nov 04, 2019 | 4.250 | 4.430 | 4.180 | 4.210 | 2,670 | -0.04(-0.94%) |
Nov 01, 2019 | 4.220 | 4.420 | 4.220 | 4.250 | 1,100 | +0.01(+0.21%) |
Oct 31, 2019 | 4.250 | 4.400 | 4.170 | 4.241 | 3,832 | -0.22(-4.91%) |
Oct 30, 2019 | 4.230 | 4.460 | 4.230 | 4.460 | 691 | +0.31(+7.47%) |
Oct 29, 2019 | 4.100 | 4.212 | 4.100 | 4.150 | 2,140 | -0.04(-0.95%) |
Oct 28, 2019 | 4.190 | 4.190 | 4.190 | 280 | +0.00(+0.00%) | |
Oct 25, 2019 | 4.200 | 4.480 | 4.190 | 4.190 | 3,700 | -0.05(-1.18%) |
Oct 24, 2019 | 4.157 | 4.240 | 4.157 | 4.240 | 7,358 | +0.10(+2.42%) |
Oct 23, 2019 | 4.108 | 4.240 | 4.108 | 4.140 | 2,223 | -0.01(-0.24%) |
Oct 22, 2019 | 4.190 | 4.250 | 4.150 | 4.150 | 6,060 | -0.03(-0.72%) |
Oct 21, 2019 | 4.250 | 4.480 | 4.080 | 4.180 | 21,802 | -0.07(-1.65%) |
Oct 18, 2019 | 3.970 | 4.500 | 3.850 | 4.250 | 9,600 | +0.03(+0.71%) |
Oct 17, 2019 | 4.109 | 4.380 | 4.096 | 4.220 | 11,089 | -0.03(-0.71%) |
Oct 16, 2019 | 3.826 | 4.550 | 3.783 | 4.250 | 58,245 | +0.54(+14.40%) |
Oct 15, 2019 | 3.750 | 3.780 | 3.557 | 3.715 | 4,516 | +0.04(+1.22%) |
Oct 14, 2019 | 3.784 | 3.849 | 3.438 | 3.670 | 6,898 | +0.12(+3.33%) |
Oct 11, 2019 | 4.100 | 4.100 | 3.476 | 3.552 | 2,600 | +0.06(+1.67%) |
Oct 10, 2019 | 3.497 | 3.571 | 3.494 | 3.494 | 6,495 | +0.13(+3.98%) |
Oct 09, 2019 | 3.300 | 3.990 | 3.300 | 3.360 | 2,984 | +0.02(+0.60%) |
Oct 08, 2019 | 3.230 | 3.424 | 3.230 | 3.340 | 6,167 | +0.14(+4.37%) |
Oct 07, 2019 | 3.390 | 3.553 | 3.200 | 3.200 | 9,592 | -0.20(-5.88%) |
Oct 04, 2019 | 4.070 | 4.070 | 3.400 | 3.400 | 6,600 | +0.00(+0.00%) |
Oct 03, 2019 | 3.260 | 3.490 | 3.220 | 3.400 | 11,115 | -0.15(-4.23%) |
Oct 02, 2019 | 3.950 | 4.277 | 3.550 | 3.550 | 18,865 | -0.39(-9.91%) |
Oct 01, 2019 | 3.870 | 4.490 | 3.510 | 3.940 | 104,767 | +0.52(+15.21%) |
Sep 30, 2019 | 3.645 | 3.645 | 3.150 | 3.420 | 30,139 | -0.46(-11.86%) |
Sep 27, 2019 | 4.260 | 4.610 | 3.870 | 3.880 | 11,800 | -0.45(-10.48%) |
Sep 26, 2019 | 4.260 | 4.502 | 4.250 | 4.334 | 6,536 | -0.06(-1.27%) |
Sep 25, 2019 | 4.250 | 4.429 | 4.250 | 4.390 | 12,998 | +0.11(+2.57%) |
Sep 24, 2019 | 4.960 | 4.960 | 4.256 | 4.280 | 24,943 | -0.38(-8.15%) |
Sep 23, 2019 | 5.070 | 5.280 | 4.600 | 4.660 | 28,080 | -0.40(-7.91%) |
Sep 20, 2019 | 5.600 | 5.600 | 5.060 | 5.060 | 28,100 | -0.38(-6.99%) |
Sep 19, 2019 | 5.970 | 5.970 | 5.000 | 5.440 | 63,023 | -0.35(-6.04%) |
Sep 18, 2019 | 6.370 | 6.740 | 5.680 | 5.790 | 174,208 | -0.51(-8.10%) |
Sep 17, 2019 | 5.250 | 7.250 | 4.950 | 6.300 | 954,717 | +1.25(+24.75%) |
Sep 16, 2019 | 4.850 | 5.050 | 4.545 | 5.050 | 20,750 | +0.20(+4.12%) |
Sep 13, 2019 | 4.750 | 4.850 | 4.695 | 4.850 | 8,500 | -0.02(-0.41%) |
Sep 12, 2019 | 4.410 | 4.880 | 4.410 | 4.870 | 14,789 | +0.17(+3.62%) |
Sep 11, 2019 | 4.880 | 4.880 | 4.400 | 4.700 | 2,430 | -0.18(-3.69%) |
Sep 10, 2019 | 4.500 | 4.880 | 4.500 | 4.880 | 5,714 | +0.08(+1.67%) |
Sep 09, 2019 | 4.170 | 4.800 | 4.170 | 4.800 | 6,824 | +0.59(+14.01%) |
Sep 06, 2019 | 4.420 | 4.471 | 4.210 | 4.210 | 3,900 | -0.40(-8.59%) |
Sep 05, 2019 | 4.710 | 4.710 | 4.390 | 4.606 | 7,360 | +0.01(+0.12%) |
Sep 04, 2019 | 4.500 | 4.705 | 4.460 | 4.600 | 2,304 | -0.33(-6.69%) |
Aug 30, 2019 | 4.930 | 4.930 | 4.930 | 0 | -0.01(-0.20%) | |
Aug 29, 2019 | 4.850 | 4.940 | 4.850 | 4.940 | 5,850 | +0.04(+0.82%) |
Aug 28, 2019 | 4.820 | 4.900 | 4.760 | 4.900 | 12,281 | +0.15(+3.16%) |
Aug 27, 2019 | 4.821 | 4.821 | 4.750 | 4.750 | 7,455 | -0.09(-1.86%) |
Aug 26, 2019 | 4.810 | 4.840 | 4.800 | 4.840 | 4,695 | -0.06(-1.22%) |
Aug 23, 2019 | 4.760 | 5.000 | 4.760 | 4.900 | 4,700 | -0.09(-1.80%) |
Aug 22, 2019 | 4.850 | 5.000 | 4.780 | 4.990 | 35,535 | +0.14(+2.89%) |
Aug 21, 2019 | 4.860 | 4.955 | 4.850 | 4.850 | 12,778 | -0.01(-0.21%) |
Aug 20, 2019 | 4.950 | 4.950 | 4.850 | 4.860 | 4,651 | -0.04(-0.82%) |
Aug 19, 2019 | 4.700 | 4.980 | 4.700 | 4.900 | 6,418 | +0.20(+4.26%) |
Aug 16, 2019 | 4.700 | 4.750 | 4.650 | 4.700 | 11,600 | -0.05(-1.05%) |
Aug 15, 2019 | 4.650 | 4.950 | 4.650 | 4.750 | 19,491 | +0.20(+4.40%) |
Aug 14, 2019 | 4.550 | 4.650 | 4.550 | 4.550 | 12,090 | -0.19(-4.01%) |
Aug 13, 2019 | 4.550 | 4.740 | 4.500 | 4.740 | 4,183 | +0.01(+0.21%) |
Aug 12, 2019 | 4.730 | 4.750 | 4.545 | 4.730 | 6,776 | -0.02(-0.42%) |
Aug 09, 2019 | 4.760 | 4.760 | 4.320 | 4.750 | 17,000 | -0.01(-0.21%) |
Aug 08, 2019 | 4.848 | 4.848 | 4.600 | 4.760 | 8,958 | +0.15(+3.22%) |
Aug 07, 2019 | 4.750 | 4.844 | 4.580 | 4.612 | 26,610 | -0.24(-4.92%) |
Aug 06, 2019 | 4.900 | 4.900 | 4.824 | 4.850 | 3,968 | -0.10(-2.02%) |
Aug 05, 2019 | 4.800 | 4.950 | 4.720 | 4.950 | 16,609 | -0.05(-1.00%) |