Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.600 | 4.670 | 4.600 | 4.630 | 77,800 | -0.12(-2.53%) |
Jan 30, 2020 | 4.673 | 4.770 | 4.670 | 4.750 | 241,603 | +0.07(+1.50%) |
Jan 29, 2020 | 4.700 | 4.710 | 4.670 | 4.680 | 78,179 | -0.14(-2.80%) |
Jan 28, 2020 | 4.800 | 4.830 | 4.710 | 4.815 | 61,590 | +0.08(+1.80%) |
Jan 27, 2020 | 4.730 | 4.780 | 4.722 | 4.730 | 781,473 | -0.12(-2.47%) |
Jan 24, 2020 | 4.913 | 4.915 | 4.805 | 4.850 | 278,000 | -0.08(-1.72%) |
Jan 23, 2020 | 4.930 | 4.940 | 4.900 | 4.935 | 52,999 | +0.02(+0.41%) |
Jan 22, 2020 | 4.930 | 4.930 | 4.890 | 4.915 | 404,707 | +0.07(+1.34%) |
Jan 21, 2020 | 4.830 | 4.880 | 4.820 | 4.850 | 147,169 | +0.02(+0.41%) |
Jan 17, 2020 | 4.900 | 4.900 | 4.810 | 4.830 | 108,200 | +0.03(+0.63%) |
Jan 16, 2020 | 4.730 | 4.820 | 4.730 | 4.800 | 65,725 | +0.13(+2.78%) |
Jan 15, 2020 | 4.710 | 4.710 | 4.660 | 4.670 | 45,223 | -0.12(-2.51%) |
Jan 14, 2020 | 4.800 | 4.800 | 4.760 | 4.790 | 41,796 | -0.12(-2.44%) |
Jan 13, 2020 | 4.890 | 4.950 | 4.880 | 4.910 | 217,242 | -0.07(-1.41%) |
Jan 10, 2020 | 5.010 | 5.010 | 4.960 | 4.980 | 352,900 | -0.07(-1.39%) |
Jan 09, 2020 | 5.110 | 5.130 | 5.050 | 5.050 | 137,048 | -0.67(-11.71%) |
Jan 08, 2020 | 5.723 | 5.760 | 5.700 | 5.720 | 68,644 | +0.00(+0.03%) |
Jan 07, 2020 | 5.720 | 5.779 | 5.710 | 5.718 | 204,038 | +0.13(+2.29%) |
Jan 06, 2020 | 5.540 | 5.590 | 5.520 | 5.590 | 112,256 | +0.05(+0.90%) |
Jan 03, 2020 | 5.530 | 5.610 | 5.518 | 5.540 | 72,200 | -0.12(-2.03%) |
Jan 02, 2020 | 5.660 | 5.670 | 5.620 | 5.655 | 45,498 | +0.00(+0.09%) |
Dec 31, 2019 | 5.440 | 5.660 | 5.440 | 5.650 | 114,100 | +0.05(+0.89%) |
Dec 30, 2019 | 5.668 | 5.692 | 5.600 | 5.600 | 192,662 | -0.04(-0.71%) |
Dec 27, 2019 | 5.705 | 5.705 | 5.640 | 5.640 | 62,100 | +0.01(+0.27%) |
Dec 26, 2019 | 5.590 | 5.650 | 5.460 | 5.625 | 103,425 | +0.07(+1.17%) |
Dec 24, 2019 | 5.430 | 5.570 | 5.430 | 5.560 | 66,100 | -0.03(-0.54%) |
Dec 23, 2019 | 5.555 | 5.590 | 5.518 | 5.590 | 116,762 | +0.06(+1.08%) |
Dec 20, 2019 | 5.550 | 5.600 | 5.530 | 5.530 | 93,000 | -0.11(-1.95%) |
Dec 19, 2019 | 5.680 | 5.690 | 5.630 | 5.640 | 99,458 | -0.02(-0.35%) |
Dec 18, 2019 | 5.640 | 5.700 | 5.630 | 5.660 | 78,445 | -0.04(-0.67%) |
Dec 17, 2019 | 5.700 | 5.748 | 5.690 | 5.698 | 159,083 | -0.36(-5.97%) |
Dec 16, 2019 | 6.100 | 6.100 | 6.030 | 6.060 | 124,863 | +0.12(+2.11%) |
Dec 13, 2019 | 5.890 | 5.950 | 5.850 | 5.935 | 77,800 | +0.36(+6.55%) |
Dec 12, 2019 | 5.500 | 5.570 | 5.400 | 5.570 | 264,701 | +0.11(+2.01%) |
Dec 11, 2019 | 5.400 | 5.470 | 5.320 | 5.460 | 169,862 | +0.07(+1.20%) |
Dec 10, 2019 | 5.388 | 5.420 | 5.380 | 5.395 | 247,210 | -0.01(-0.09%) |
Dec 09, 2019 | 5.390 | 5.450 | 5.365 | 5.400 | 108,706 | +0.16(+3.05%) |
Dec 06, 2019 | 5.230 | 5.260 | 5.210 | 5.240 | 138,500 | +0.18(+3.56%) |
Dec 05, 2019 | 5.034 | 5.080 | 5.010 | 5.060 | 171,500 | +0.09(+1.81%) |
Dec 04, 2019 | 4.930 | 4.990 | 4.930 | 4.970 | 121,491 | +0.13(+2.69%) |
Dec 03, 2019 | 4.780 | 4.880 | 4.770 | 4.840 | 46,246 | -0.06(-1.22%) |
Dec 02, 2019 | 4.980 | 4.980 | 4.870 | 4.900 | 215,729 | -0.08(-1.61%) |
Nov 29, 2019 | 5.025 | 5.035 | 4.960 | 4.980 | 50,400 | -0.05(-0.99%) |
Nov 27, 2019 | 5.070 | 5.070 | 5.020 | 5.030 | 121,700 | -0.09(-1.76%) |
Nov 26, 2019 | 5.130 | 5.140 | 5.100 | 5.120 | 81,053 | -0.02(-0.39%) |
Nov 25, 2019 | 5.040 | 5.190 | 5.040 | 5.140 | 298,512 | +0.25(+5.11%) |
Nov 22, 2019 | 4.830 | 4.890 | 4.830 | 4.890 | 119,400 | +0.11(+2.30%) |
Nov 21, 2019 | 4.770 | 4.787 | 4.740 | 4.780 | 57,395 | +0.00(+0.00%) |
Nov 20, 2019 | 4.723 | 4.798 | 4.700 | 4.780 | 68,932 | +0.04(+0.84%) |
Nov 19, 2019 | 4.843 | 4.843 | 4.710 | 4.740 | 91,192 | +0.11(+2.38%) |
Nov 18, 2019 | 4.640 | 4.670 | 4.600 | 4.630 | 124,144 | +0.10(+2.21%) |
Nov 15, 2019 | 4.520 | 4.580 | 4.520 | 4.530 | 84,500 | -0.02(-0.44%) |
Nov 14, 2019 | 4.600 | 4.600 | 4.460 | 4.550 | 167,615 | -0.02(-0.44%) |
Nov 13, 2019 | 4.635 | 4.635 | 4.560 | 4.570 | 70,820 | -0.14(-2.97%) |
Nov 12, 2019 | 4.670 | 4.720 | 4.650 | 4.710 | 51,447 | -0.06(-1.26%) |
Nov 11, 2019 | 4.770 | 4.830 | 4.770 | 4.770 | 67,862 | +0.05(+1.11%) |
Nov 08, 2019 | 4.730 | 4.760 | 4.700 | 4.718 | 49,400 | -0.15(-3.08%) |
Nov 07, 2019 | 4.940 | 4.950 | 4.862 | 4.867 | 105,491 | +0.24(+5.12%) |
Nov 06, 2019 | 4.810 | 4.810 | 4.600 | 4.630 | 60,511 | -0.05(-1.06%) |
Nov 05, 2019 | 4.622 | 4.700 | 4.620 | 4.680 | 41,412 | -0.05(-1.11%) |
Nov 04, 2019 | 4.730 | 4.785 | 4.710 | 4.732 | 661,487 | +0.11(+2.44%) |