Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.543 | 4.909 | 4.526 | 4.892 | 2,881,720 | +0.32(+6.91%) |
Jan 30, 2020 | 4.684 | 4.793 | 4.560 | 4.576 | 2,590,029 | -0.08(-1.79%) |
Jan 29, 2020 | 4.193 | 4.759 | 3.852 | 4.659 | 2,136,931 | +0.04(+0.90%) |
Jan 28, 2020 | 4.884 | 4.917 | 4.535 | 4.618 | 1,442,558 | -0.19(-3.98%) |
Jan 27, 2020 | 4.618 | 4.859 | 4.551 | 4.809 | 1,211,101 | +0.03(+0.70%) |
Jan 24, 2020 | 4.942 | 4.942 | 4.672 | 4.776 | 691,915 | -0.13(-2.71%) |
Jan 23, 2020 | 4.734 | 4.926 | 4.643 | 4.909 | 881,313 | +0.11(+2.25%) |
Jan 22, 2020 | 4.926 | 4.926 | 4.734 | 4.801 | 759,975 | -0.10(-2.04%) |
Jan 21, 2020 | 4.976 | 4.976 | 4.788 | 4.901 | 843,915 | -0.11(-2.16%) |
Jan 17, 2020 | 5.009 | 5.067 | 4.913 | 5.009 | 717,515 | +0.05(+1.01%) |
Jan 16, 2020 | 5.017 | 5.084 | 4.946 | 4.959 | 465,606 | -0.01(-0.17%) |
Jan 15, 2020 | 5.034 | 5.059 | 4.934 | 4.967 | 494,278 | -0.12(-2.29%) |
Jan 14, 2020 | 5.034 | 5.125 | 4.984 | 5.084 | 662,861 | +0.03(+0.66%) |
Jan 13, 2020 | 4.934 | 5.067 | 4.851 | 5.050 | 1,393,045 | +0.11(+2.19%) |
Jan 10, 2020 | 5.100 | 5.100 | 4.909 | 4.942 | 755,254 | -0.18(-3.57%) |
Jan 09, 2020 | 5.300 | 5.317 | 5.075 | 5.125 | 783,767 | -0.17(-3.30%) |
Jan 08, 2020 | 5.234 | 5.375 | 5.221 | 5.300 | 1,187,275 | +0.06(+1.11%) |
Jan 07, 2020 | 5.192 | 5.367 | 5.192 | 5.242 | 914,004 | +0.04(+0.80%) |
Jan 06, 2020 | 4.951 | 5.275 | 4.951 | 5.200 | 1,723,370 | +0.23(+4.69%) |
Jan 03, 2020 | 5.092 | 5.142 | 4.884 | 4.967 | 1,052,116 | -0.17(-3.40%) |
Jan 02, 2020 | 5.217 | 5.308 | 5.109 | 5.142 | 1,096,141 | -0.04(-0.80%) |
Dec 31, 2019 | 5.175 | 5.234 | 5.125 | 5.184 | 1,120,622 | +0.06(+1.14%) |
Dec 30, 2019 | 5.117 | 5.283 | 5.092 | 5.125 | 1,091,866 | +0.03(+0.65%) |
Dec 27, 2019 | 5.192 | 5.258 | 5.059 | 5.092 | 886,137 | -0.07(-1.45%) |
Dec 26, 2019 | 5.167 | 5.279 | 5.134 | 5.167 | 439,981 | +0.00(+0.00%) |
Dec 24, 2019 | 5.075 | 5.179 | 5.067 | 5.167 | 277,751 | +0.12(+2.48%) |
Dec 23, 2019 | 4.984 | 5.084 | 4.984 | 5.042 | 787,161 | +0.02(+0.33%) |
Dec 20, 2019 | 5.009 | 5.150 | 4.984 | 5.026 | 6,174,721 | +0.00(+0.00%) |
Dec 19, 2019 | 4.967 | 5.088 | 4.942 | 5.026 | 1,021,610 | +0.07(+1.51%) |
Dec 18, 2019 | 4.892 | 5.042 | 4.884 | 4.951 | 861,040 | +0.06(+1.19%) |
Dec 17, 2019 | 4.842 | 4.901 | 4.751 | 4.892 | 1,060,589 | +0.07(+1.55%) |
Dec 16, 2019 | 4.776 | 4.976 | 4.743 | 4.817 | 1,327,230 | +0.12(+2.66%) |
Dec 13, 2019 | 4.884 | 4.897 | 4.626 | 4.693 | 789,627 | -0.21(-4.24%) |
Dec 12, 2019 | 4.842 | 4.909 | 4.693 | 4.901 | 986,448 | +0.09(+1.90%) |
Dec 11, 2019 | 4.643 | 4.855 | 4.634 | 4.809 | 2,528,090 | +0.19(+4.14%) |
Dec 10, 2019 | 4.768 | 4.776 | 4.585 | 4.618 | 1,236,589 | -0.19(-3.98%) |
Dec 09, 2019 | 4.618 | 4.876 | 4.618 | 4.809 | 1,277,114 | +0.19(+4.14%) |
Dec 06, 2019 | 4.560 | 4.834 | 4.543 | 4.618 | 2,195,574 | +0.12(+2.59%) |
Dec 05, 2019 | 4.518 | 4.859 | 4.460 | 4.501 | 2,213,856 | +0.24(+5.66%) |
Dec 04, 2019 | 4.169 | 4.352 | 4.144 | 4.260 | 2,173,127 | +0.14(+3.43%) |
Dec 03, 2019 | 4.169 | 4.193 | 3.952 | 4.119 | 1,617,740 | -0.12(-2.75%) |
Dec 02, 2019 | 4.293 | 4.302 | 4.177 | 4.235 | 927,500 | -0.02(-0.59%) |
Nov 29, 2019 | 4.193 | 4.277 | 4.144 | 4.260 | 282,439 | +0.01(+0.20%) |
Nov 27, 2019 | 4.243 | 4.293 | 4.135 | 4.252 | 1,933,326 | +0.01(+0.20%) |
Nov 26, 2019 | 4.327 | 4.377 | 4.218 | 4.243 | 1,300,271 | -0.08(-1.92%) |
Nov 25, 2019 | 4.260 | 4.426 | 4.260 | 4.327 | 1,400,656 | +0.11(+2.56%) |
Nov 22, 2019 | 4.193 | 4.260 | 4.139 | 4.218 | 1,355,227 | +0.04(+1.00%) |
Nov 21, 2019 | 4.293 | 4.293 | 4.077 | 4.177 | 1,710,764 | +0.02(+0.40%) |
Nov 20, 2019 | 4.135 | 4.252 | 4.052 | 4.160 | 1,333,260 | +0.01(+0.20%) |
Nov 19, 2019 | 4.027 | 4.252 | 3.877 | 4.152 | 1,682,963 | +0.12(+3.10%) |
Nov 18, 2019 | 4.110 | 4.160 | 3.790 | 4.027 | 1,448,908 | -0.09(-2.22%) |
Nov 15, 2019 | 3.946 | 4.193 | 3.847 | 4.119 | 2,390,299 | +0.21(+5.25%) |
Nov 14, 2019 | 3.897 | 4.092 | 3.872 | 3.913 | 1,522,566 | +0.02(+0.63%) |
Nov 13, 2019 | 4.225 | 4.225 | 3.847 | 3.888 | 1,816,821 | -0.39(-9.21%) |
Nov 12, 2019 | 4.242 | 4.324 | 4.127 | 4.283 | 1,263,836 | +0.05(+1.16%) |
Nov 11, 2019 | 4.867 | 4.908 | 4.184 | 4.234 | 3,432,382 | -0.70(-14.17%) |
Nov 08, 2019 | 4.900 | 5.056 | 4.826 | 4.932 | 1,621,632 | +0.02(+0.50%) |
Nov 07, 2019 | 5.105 | 5.163 | 4.817 | 4.908 | 1,832,061 | -0.12(-2.29%) |
Nov 06, 2019 | 4.924 | 5.302 | 4.924 | 5.023 | 2,433,619 | +0.09(+1.83%) |
Nov 05, 2019 | 5.105 | 5.327 | 4.891 | 4.932 | 3,395,174 | +0.24(+5.08%) |
Nov 04, 2019 | 4.595 | 4.710 | 4.406 | 4.694 | 1,906,020 | +0.15(+3.26%) |