Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.040 | 5.090 | 4.880 | 5.070 | 530,400 | +0.02(+0.40%) |
Jan 30, 2020 | 5.030 | 5.095 | 4.810 | 5.050 | 397,607 | -0.04(-0.79%) |
Jan 29, 2020 | 4.990 | 5.140 | 4.880 | 5.090 | 381,976 | +0.07(+1.39%) |
Jan 28, 2020 | 5.120 | 5.170 | 4.960 | 5.020 | 279,557 | -0.04(-0.79%) |
Jan 27, 2020 | 4.880 | 5.240 | 4.760 | 5.060 | 485,546 | +0.05(+1.00%) |
Jan 24, 2020 | 5.210 | 5.235 | 4.850 | 5.010 | 474,500 | -0.16(-3.09%) |
Jan 23, 2020 | 5.040 | 5.500 | 4.960 | 5.170 | 1,101,802 | +0.27(+5.51%) |
Jan 22, 2020 | 4.840 | 4.950 | 4.830 | 4.900 | 255,343 | +0.08(+1.66%) |
Jan 21, 2020 | 4.770 | 4.950 | 4.710 | 4.820 | 375,388 | +0.07(+1.47%) |
Jan 17, 2020 | 5.060 | 5.060 | 4.710 | 4.750 | 461,600 | -0.26(-5.19%) |
Jan 16, 2020 | 4.850 | 5.250 | 4.850 | 5.010 | 563,115 | +0.22(+4.59%) |
Jan 15, 2020 | 4.700 | 4.930 | 4.650 | 4.790 | 398,490 | +0.09(+1.91%) |
Jan 14, 2020 | 4.650 | 4.740 | 4.570 | 4.700 | 325,828 | +0.04(+0.86%) |
Jan 13, 2020 | 4.350 | 4.690 | 4.320 | 4.660 | 610,797 | +0.35(+8.12%) |
Jan 10, 2020 | 4.390 | 4.390 | 4.180 | 4.310 | 356,600 | -0.04(-0.92%) |
Jan 09, 2020 | 4.470 | 4.570 | 4.320 | 4.350 | 337,524 | -0.04(-0.91%) |
Jan 08, 2020 | 4.150 | 4.500 | 4.120 | 4.390 | 509,834 | +0.21(+5.02%) |
Jan 07, 2020 | 4.150 | 4.240 | 4.090 | 4.180 | 220,754 | +0.03(+0.72%) |
Jan 06, 2020 | 4.190 | 4.220 | 4.065 | 4.150 | 192,706 | -0.08(-1.89%) |
Jan 03, 2020 | 4.420 | 4.420 | 4.130 | 4.230 | 412,600 | -0.25(-5.58%) |
Jan 02, 2020 | 4.030 | 4.500 | 4.030 | 4.480 | 603,466 | +0.50(+12.56%) |
Dec 31, 2019 | 3.750 | 4.020 | 3.690 | 3.980 | 552,700 | +0.24(+6.42%) |
Dec 30, 2019 | 3.850 | 3.870 | 3.720 | 3.740 | 346,852 | -0.13(-3.36%) |
Dec 27, 2019 | 3.820 | 3.900 | 3.790 | 3.870 | 346,800 | +0.07(+1.84%) |
Dec 26, 2019 | 3.720 | 3.880 | 3.640 | 3.800 | 644,049 | +0.06(+1.60%) |
Dec 24, 2019 | 3.940 | 3.940 | 3.640 | 3.740 | 668,900 | -0.20(-5.08%) |
Dec 23, 2019 | 4.120 | 4.250 | 3.900 | 3.940 | 601,447 | -0.16(-3.90%) |
Dec 20, 2019 | 4.380 | 4.400 | 4.010 | 4.100 | 830,400 | -0.24(-5.53%) |
Dec 19, 2019 | 4.430 | 4.500 | 4.330 | 4.340 | 182,316 | -0.08(-1.81%) |
Dec 18, 2019 | 4.620 | 4.690 | 4.400 | 4.420 | 340,350 | -0.20(-4.33%) |
Dec 17, 2019 | 4.650 | 4.670 | 4.550 | 4.620 | 179,664 | +0.01(+0.22%) |
Dec 16, 2019 | 4.700 | 4.770 | 4.580 | 4.610 | 225,821 | -0.04(-0.86%) |
Dec 13, 2019 | 4.580 | 4.780 | 4.575 | 4.650 | 215,900 | +0.09(+1.97%) |
Dec 12, 2019 | 4.420 | 4.610 | 4.370 | 4.560 | 230,547 | +0.14(+3.17%) |
Dec 11, 2019 | 4.400 | 4.530 | 4.320 | 4.420 | 431,418 | -0.02(-0.45%) |
Dec 10, 2019 | 4.550 | 4.551 | 4.350 | 4.440 | 248,993 | -0.09(-1.99%) |
Dec 09, 2019 | 4.600 | 4.657 | 4.490 | 4.530 | 193,646 | -0.09(-1.95%) |
Dec 06, 2019 | 4.580 | 4.740 | 4.580 | 4.620 | 109,600 | +0.06(+1.32%) |
Dec 05, 2019 | 4.680 | 4.750 | 4.520 | 4.560 | 175,297 | -0.12(-2.56%) |
Dec 04, 2019 | 4.660 | 4.790 | 4.630 | 4.680 | 133,208 | +0.05(+1.08%) |
Dec 03, 2019 | 4.740 | 4.870 | 4.550 | 4.630 | 286,096 | -0.14(-2.94%) |
Dec 02, 2019 | 4.700 | 4.800 | 4.600 | 4.770 | 244,739 | +0.05(+1.06%) |
Nov 29, 2019 | 4.750 | 4.840 | 4.700 | 4.720 | 95,100 | -0.05(-1.05%) |
Nov 27, 2019 | 4.690 | 4.800 | 4.620 | 4.770 | 167,700 | +0.10(+2.25%) |
Nov 26, 2019 | 4.770 | 4.880 | 4.650 | 4.665 | 260,368 | -0.12(-2.41%) |
Nov 25, 2019 | 4.620 | 4.830 | 4.600 | 4.780 | 223,348 | +0.14(+3.02%) |
Nov 22, 2019 | 4.510 | 4.730 | 4.500 | 4.640 | 250,100 | +0.05(+1.09%) |
Nov 21, 2019 | 4.380 | 4.600 | 4.300 | 4.590 | 476,968 | +0.19(+4.32%) |
Nov 20, 2019 | 4.400 | 4.499 | 4.350 | 4.400 | 371,798 | -0.04(-0.90%) |
Nov 19, 2019 | 4.490 | 4.540 | 4.320 | 4.440 | 461,539 | -0.07(-1.55%) |
Nov 18, 2019 | 4.860 | 4.870 | 4.460 | 4.510 | 553,124 | -0.35(-7.20%) |
Nov 15, 2019 | 5.030 | 5.053 | 4.800 | 4.860 | 461,500 | -0.17(-3.38%) |
Nov 14, 2019 | 5.190 | 5.250 | 4.980 | 5.030 | 450,983 | -0.11(-2.14%) |
Nov 13, 2019 | 4.910 | 5.280 | 4.909 | 5.140 | 599,086 | +0.26(+5.33%) |
Nov 12, 2019 | 4.790 | 4.940 | 4.750 | 4.880 | 447,018 | +0.09(+1.88%) |
Nov 11, 2019 | 4.670 | 4.810 | 4.620 | 4.790 | 291,336 | +0.11(+2.35%) |
Nov 08, 2019 | 4.620 | 4.760 | 4.620 | 4.680 | 288,800 | +0.02(+0.43%) |
Nov 07, 2019 | 4.740 | 4.764 | 4.600 | 4.660 | 298,768 | -0.05(-1.06%) |
Nov 06, 2019 | 4.870 | 4.870 | 4.660 | 4.710 | 336,437 | -0.16(-3.29%) |
Nov 05, 2019 | 4.690 | 5.010 | 4.610 | 4.870 | 533,768 | +0.18(+3.84%) |
Nov 04, 2019 | 4.800 | 4.848 | 4.560 | 4.690 | 695,703 | -0.05(-1.05%) |