Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.833 | 4.954 | 4.795 | 4.837 | 4,167 | -0.03(-0.71%) |
Jan 30, 2020 | 4.872 | 4.872 | 4.872 | 4.872 | 378 | -0.06(-1.14%) |
Jan 29, 2020 | 4.960 | 5.053 | 4.872 | 4.928 | 4,301 | -0.15(-2.98%) |
Jan 28, 2020 | 4.933 | 5.079 | 4.933 | 5.079 | 457 | +0.25(+5.19%) |
Jan 27, 2020 | 4.924 | 4.984 | 4.733 | 4.829 | 3,518 | -0.09(-1.76%) |
Jan 24, 2020 | 5.071 | 5.114 | 4.915 | 4.915 | 3,820 | -0.10(-2.07%) |
Jan 23, 2020 | 5.028 | 5.097 | 5.010 | 5.019 | 5,334 | +0.04(+0.87%) |
Jan 22, 2020 | 5.088 | 5.148 | 4.967 | 4.976 | 7,001 | -0.05(-1.03%) |
Jan 21, 2020 | 5.088 | 5.161 | 5.028 | 5.028 | 10,654 | -0.00(-0.09%) |
Jan 17, 2020 | 5.094 | 5.094 | 5.011 | 5.032 | 1,736 | -0.06(-1.27%) |
Jan 16, 2020 | 5.062 | 5.237 | 5.062 | 5.097 | 5,035 | -0.02(-0.34%) |
Jan 15, 2020 | 5.166 | 5.235 | 4.944 | 5.114 | 4,754 | -0.03(-0.67%) |
Jan 14, 2020 | 5.269 | 5.269 | 5.099 | 5.148 | 17,473 | -0.25(-4.64%) |
Jan 13, 2020 | 5.356 | 5.399 | 5.200 | 5.399 | 18,697 | +0.00(+0.00%) |
Jan 10, 2020 | 5.399 | 5.399 | 5.077 | 5.399 | 12,618 | +0.04(+0.81%) |
Jan 09, 2020 | 5.356 | 5.547 | 5.269 | 5.356 | 25,960 | -0.11(-1.98%) |
Jan 08, 2020 | 5.235 | 5.792 | 5.235 | 5.464 | 27,354 | +0.22(+4.29%) |
Jan 07, 2020 | 5.174 | 5.399 | 5.174 | 5.239 | 15,582 | +0.06(+1.08%) |
Jan 06, 2020 | 5.183 | 5.339 | 5.166 | 5.183 | 26,503 | +0.03(+0.67%) |
Jan 03, 2020 | 5.105 | 5.183 | 5.103 | 5.148 | 11,113 | +0.06(+1.19%) |
Jan 02, 2020 | 5.174 | 5.183 | 5.088 | 5.088 | 22,577 | +0.03(+0.68%) |
Dec 31, 2019 | 4.855 | 5.148 | 4.837 | 5.053 | 13,081 | +0.10(+1.92%) |
Dec 30, 2019 | 5.166 | 5.166 | 4.794 | 4.958 | 85,482 | -0.16(-3.14%) |
Dec 27, 2019 | 5.183 | 5.183 | 5.036 | 5.119 | 9,029 | -0.03(-0.65%) |
Dec 26, 2019 | 5.088 | 5.183 | 4.933 | 5.153 | 6,409 | -0.02(-0.42%) |
Dec 24, 2019 | 5.079 | 5.174 | 5.017 | 5.174 | 6,135 | +0.04(+0.84%) |
Dec 23, 2019 | 4.967 | 5.131 | 4.837 | 5.131 | 43,809 | +0.16(+3.13%) |
Dec 20, 2019 | 4.933 | 5.166 | 4.881 | 4.976 | 53,250 | -0.03(-0.52%) |
Dec 19, 2019 | 4.981 | 5.040 | 4.881 | 5.002 | 11,224 | +0.00(+0.00%) |
Dec 18, 2019 | 5.088 | 5.122 | 4.820 | 5.002 | 27,165 | -0.21(-3.98%) |
Dec 17, 2019 | 5.123 | 5.209 | 4.967 | 5.209 | 6,616 | +0.07(+1.34%) |
Dec 16, 2019 | 5.157 | 5.192 | 5.088 | 5.140 | 11,452 | +0.07(+1.36%) |
Dec 13, 2019 | 5.131 | 5.165 | 4.956 | 5.071 | 2,315 | -0.01(-0.15%) |
Dec 12, 2019 | 5.028 | 5.293 | 5.010 | 5.079 | 10,101 | +0.06(+1.19%) |
Dec 11, 2019 | 4.958 | 5.019 | 4.924 | 5.019 | 9,347 | +0.06(+1.19%) |
Dec 10, 2019 | 4.915 | 4.960 | 4.751 | 4.960 | 8,326 | +0.08(+1.70%) |
Dec 09, 2019 | 4.751 | 4.955 | 4.751 | 4.877 | 3,067 | +0.16(+3.40%) |
Dec 06, 2019 | 4.717 | 4.751 | 4.699 | 4.717 | 10,997 | +0.06(+1.30%) |
Dec 05, 2019 | 4.673 | 4.691 | 4.656 | 4.656 | 1,857 | +0.02(+0.37%) |
Dec 04, 2019 | 4.622 | 4.691 | 4.622 | 4.639 | 8,772 | +0.12(+2.68%) |
Dec 03, 2019 | 4.622 | 4.673 | 4.518 | 4.518 | 12,537 | -0.03(-0.57%) |
Dec 02, 2019 | 4.725 | 4.725 | 4.544 | 4.544 | 5,609 | -0.15(-3.27%) |
Nov 29, 2019 | 4.535 | 4.738 | 4.397 | 4.698 | 7,524 | +0.20(+4.38%) |
Nov 27, 2019 | 4.622 | 4.622 | 4.427 | 4.501 | 16,554 | -0.12(-2.62%) |
Nov 26, 2019 | 4.622 | 4.721 | 4.561 | 4.622 | 8,514 | +0.03(+0.75%) |
Nov 25, 2019 | 4.501 | 4.630 | 4.501 | 4.587 | 13,392 | +0.10(+2.12%) |
Nov 22, 2019 | 4.596 | 4.725 | 4.406 | 4.492 | 42,716 | -0.02(-0.38%) |
Nov 21, 2019 | 4.604 | 4.613 | 4.388 | 4.509 | 20,514 | -0.02(-0.38%) |
Nov 20, 2019 | 4.630 | 4.630 | 4.492 | 4.527 | 26,214 | -0.05(-1.09%) |
Nov 19, 2019 | 4.524 | 4.630 | 4.440 | 4.577 | 49,707 | +0.12(+2.67%) |
Nov 18, 2019 | 4.406 | 4.527 | 4.380 | 4.457 | 43,774 | +0.01(+0.29%) |
Nov 15, 2019 | 4.518 | 4.561 | 4.418 | 4.444 | 68,762 | +0.09(+2.08%) |
Nov 14, 2019 | 4.216 | 4.362 | 4.198 | 4.354 | 15,076 | +0.15(+3.49%) |
Nov 13, 2019 | 4.172 | 4.207 | 4.164 | 4.207 | 2,061 | +0.05(+1.25%) |
Nov 12, 2019 | 4.406 | 4.406 | 4.112 | 4.155 | 31,852 | -0.23(-5.32%) |
Nov 11, 2019 | 4.578 | 4.578 | 4.358 | 4.388 | 11,174 | -0.10(-2.12%) |
Nov 08, 2019 | 4.302 | 4.561 | 4.254 | 4.483 | 6,251 | +0.18(+4.22%) |
Nov 07, 2019 | 4.189 | 4.311 | 4.189 | 4.302 | 15,115 | +0.04(+1.05%) |
Nov 06, 2019 | 4.162 | 4.277 | 4.162 | 4.257 | 3,276 | -0.01(-0.27%) |
Nov 05, 2019 | 4.278 | 4.282 | 4.267 | 4.268 | 4,517 | -0.02(-0.58%) |
Nov 04, 2019 | 4.302 | 4.302 | 4.234 | 4.293 | 9,126 | +0.03(+0.66%) |