Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.690 | 5.880 | 5.680 | 5.730 | 2,742,539 | +0.03(+0.53%) |
Jan 30, 2020 | 5.680 | 5.720 | 5.590 | 5.700 | 3,192,517 | +0.05(+0.88%) |
Jan 29, 2020 | 5.520 | 5.680 | 5.480 | 5.650 | 2,945,166 | +0.14(+2.54%) |
Jan 28, 2020 | 5.690 | 5.740 | 5.500 | 5.510 | 2,407,028 | -0.23(-4.01%) |
Jan 27, 2020 | 5.800 | 5.890 | 5.660 | 5.740 | 3,904,841 | +0.06(+1.06%) |
Jan 24, 2020 | 5.530 | 5.740 | 5.520 | 5.680 | 3,644,603 | +0.12(+2.16%) |
Jan 23, 2020 | 5.520 | 5.690 | 5.520 | 5.560 | 3,069,669 | +0.01(+0.18%) |
Jan 22, 2020 | 5.550 | 5.630 | 5.530 | 5.550 | 2,345,882 | +0.00(+0.00%) |
Jan 21, 2020 | 5.410 | 5.550 | 5.350 | 5.550 | 3,210,582 | +0.09(+1.65%) |
Jan 20, 2020 | 5.410 | 5.500 | 5.410 | 5.460 | 1,190,107 | +0.08(+1.49%) |
Jan 17, 2020 | 5.350 | 5.520 | 5.320 | 5.380 | 3,949,957 | +0.04(+0.75%) |
Jan 16, 2020 | 5.320 | 5.340 | 5.240 | 5.340 | 3,464,024 | +0.03(+0.56%) |
Jan 15, 2020 | 5.200 | 5.330 | 5.140 | 5.310 | 3,528,651 | +0.12(+2.31%) |
Jan 14, 2020 | 5.040 | 5.190 | 5.030 | 5.190 | 2,321,918 | +0.13(+2.57%) |
Jan 13, 2020 | 5.160 | 5.160 | 5.060 | 5.060 | 2,902,762 | -0.11(-2.13%) |
Jan 10, 2020 | 5.020 | 5.270 | 5.020 | 5.170 | 3,625,396 | +0.20(+4.02%) |
Jan 09, 2020 | 4.960 | 5.030 | 4.940 | 4.970 | 2,748,138 | +0.00(+0.00%) |
Jan 08, 2020 | 5.250 | 5.250 | 4.950 | 4.970 | 3,360,681 | -0.26(-4.97%) |
Jan 07, 2020 | 5.160 | 5.300 | 5.130 | 5.230 | 3,027,944 | +0.06(+1.16%) |
Jan 06, 2020 | 5.190 | 5.230 | 5.050 | 5.170 | 4,039,306 | +0.15(+2.99%) |
Jan 03, 2020 | 5.240 | 5.240 | 5.020 | 5.020 | 3,864,522 | -0.08(-1.57%) |
Jan 02, 2020 | 5.250 | 5.280 | 5.090 | 5.100 | 3,355,423 | -0.11(-2.11%) |
Dec 31, 2019 | 5.210 | 5.210 | 5.210 | 0 | +0.04(+0.77%) | |
Dec 30, 2019 | 5.070 | 5.190 | 5.070 | 5.170 | 2,612,980 | +0.11(+2.17%) |
Dec 27, 2019 | 5.100 | 5.170 | 5.060 | 5.060 | 2,765,592 | +0.00(+0.00%) |
Dec 24, 2019 | 5.060 | 5.060 | 5.060 | 0 | +0.16(+3.27%) | |
Dec 23, 2019 | 4.710 | 4.900 | 4.690 | 4.900 | 2,095,783 | +0.25(+5.38%) |
Dec 20, 2019 | 4.800 | 4.810 | 4.650 | 4.650 | 2,988,969 | -0.15(-3.12%) |
Dec 19, 2019 | 4.850 | 4.850 | 4.780 | 4.800 | 2,618,675 | -0.04(-0.83%) |
Dec 18, 2019 | 4.810 | 4.850 | 4.760 | 4.840 | 3,176,067 | +0.02(+0.41%) |
Dec 17, 2019 | 4.920 | 4.940 | 4.810 | 4.820 | 1,897,329 | -0.10(-2.03%) |
Dec 16, 2019 | 4.950 | 4.980 | 4.890 | 4.920 | 1,886,904 | -0.05(-1.01%) |
Dec 13, 2019 | 4.910 | 5.000 | 4.870 | 4.970 | 4,270,300 | +0.05(+1.02%) |
Dec 12, 2019 | 4.980 | 5.000 | 4.850 | 4.920 | 3,060,078 | -0.01(-0.20%) |
Dec 11, 2019 | 4.920 | 4.930 | 4.800 | 4.930 | 2,582,000 | +0.04(+0.82%) |
Dec 10, 2019 | 4.880 | 4.910 | 4.830 | 4.890 | 2,763,299 | +0.06(+1.24%) |
Dec 09, 2019 | 4.870 | 4.880 | 4.800 | 4.830 | 2,401,962 | +0.01(+0.21%) |
Dec 06, 2019 | 4.870 | 4.920 | 4.820 | 4.820 | 1,681,775 | -0.11(-2.23%) |
Dec 05, 2019 | 4.910 | 5.000 | 4.900 | 4.930 | 2,313,412 | -0.01(-0.20%) |
Dec 04, 2019 | 4.940 | 4.950 | 4.780 | 4.940 | 2,204,242 | +0.00(+0.00%) |
Dec 03, 2019 | 5.000 | 5.120 | 4.940 | 4.940 | 3,629,931 | +0.00(+0.00%) |
Dec 02, 2019 | 4.860 | 4.950 | 4.840 | 4.940 | 1,941,608 | +0.03(+0.61%) |
Nov 29, 2019 | 4.810 | 4.920 | 4.780 | 4.910 | 2,501,416 | +0.12(+2.51%) |
Nov 28, 2019 | 4.800 | 4.830 | 4.750 | 4.790 | 984,843 | -0.02(-0.42%) |
Nov 27, 2019 | 4.740 | 4.810 | 4.720 | 4.810 | 2,024,010 | +0.02(+0.42%) |
Nov 26, 2019 | 4.680 | 4.790 | 4.650 | 4.790 | 2,672,124 | +0.11(+2.35%) |
Nov 25, 2019 | 4.690 | 4.750 | 4.640 | 4.680 | 1,602,748 | -0.02(-0.43%) |
Nov 22, 2019 | 4.750 | 4.760 | 4.670 | 4.700 | 1,360,796 | -0.02(-0.42%) |
Nov 21, 2019 | 4.860 | 4.870 | 4.720 | 4.720 | 2,038,369 | -0.16(-3.28%) |
Nov 20, 2019 | 4.780 | 4.890 | 4.770 | 4.880 | 3,241,884 | +0.08(+1.67%) |
Nov 19, 2019 | 4.720 | 4.890 | 4.720 | 4.800 | 2,237,920 | +0.03(+0.63%) |
Nov 18, 2019 | 4.640 | 4.780 | 4.640 | 4.770 | 3,645,809 | +0.14(+3.02%) |
Nov 15, 2019 | 4.620 | 4.720 | 4.620 | 4.630 | 2,109,734 | -0.05(-1.07%) |
Nov 14, 2019 | 4.630 | 4.700 | 4.610 | 4.680 | 2,273,706 | +0.06(+1.30%) |
Nov 13, 2019 | 4.620 | 4.680 | 4.610 | 4.620 | 2,526,369 | +0.06(+1.32%) |
Nov 12, 2019 | 4.500 | 4.590 | 4.410 | 4.560 | 3,055,232 | +0.03(+0.66%) |
Nov 11, 2019 | 4.510 | 4.590 | 4.490 | 4.530 | 4,016,860 | +0.01(+0.22%) |
Nov 08, 2019 | 4.460 | 4.600 | 4.460 | 4.520 | 4,314,775 | -0.02(-0.44%) |
Nov 07, 2019 | 4.680 | 4.700 | 4.440 | 4.540 | 6,069,690 | -0.19(-4.02%) |
Nov 06, 2019 | 4.660 | 4.790 | 4.660 | 4.730 | 4,347,961 | +0.18(+3.96%) |
Nov 05, 2019 | 4.450 | 4.550 | 4.420 | 4.550 | 4,569,433 | +0.00(+0.00%) |
Nov 04, 2019 | 4.570 | 4.640 | 4.490 | 4.550 | 2,841,319 | -0.07(-1.52%) |