Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.650 | 4.720 | 4.540 | 4.670 | 1,558,300 | -0.02(-0.43%) |
Jan 30, 2020 | 4.700 | 4.730 | 4.610 | 4.690 | 758,794 | -0.04(-0.85%) |
Jan 29, 2020 | 4.750 | 4.820 | 4.720 | 4.730 | 700,540 | -0.05(-1.05%) |
Jan 28, 2020 | 4.850 | 4.900 | 4.755 | 4.780 | 1,312,812 | -0.11(-2.25%) |
Jan 27, 2020 | 4.930 | 4.945 | 4.880 | 4.890 | 609,240 | -0.06(-1.21%) |
Jan 24, 2020 | 4.950 | 4.990 | 4.930 | 4.950 | 1,243,400 | +0.00(+0.00%) |
Jan 23, 2020 | 4.950 | 5.020 | 4.930 | 4.950 | 1,435,065 | -0.02(-0.40%) |
Jan 22, 2020 | 5.000 | 5.035 | 4.940 | 4.970 | 1,157,411 | -0.01(-0.20%) |
Jan 21, 2020 | 4.950 | 5.095 | 4.945 | 4.980 | 2,742,012 | +0.00(+0.00%) |
Jan 17, 2020 | 5.030 | 5.100 | 4.905 | 4.980 | 1,934,500 | -0.06(-1.19%) |
Jan 16, 2020 | 4.930 | 5.060 | 4.885 | 5.040 | 3,134,507 | +0.11(+2.23%) |
Jan 15, 2020 | 4.800 | 4.950 | 4.780 | 4.930 | 2,485,354 | +0.12(+2.49%) |
Jan 14, 2020 | 4.850 | 4.970 | 4.790 | 4.810 | 3,091,310 | -0.06(-1.23%) |
Jan 13, 2020 | 4.710 | 4.940 | 4.710 | 4.870 | 1,832,426 | +0.14(+2.96%) |
Jan 10, 2020 | 4.650 | 4.740 | 4.600 | 4.730 | 2,220,800 | +0.09(+1.83%) |
Jan 09, 2020 | 4.770 | 4.830 | 4.600 | 4.645 | 5,509,307 | -0.07(-1.38%) |
Jan 08, 2020 | 4.880 | 4.900 | 4.700 | 4.710 | 4,695,083 | -0.21(-4.27%) |
Jan 07, 2020 | 5.140 | 5.170 | 4.920 | 4.920 | 3,772,575 | -0.27(-5.20%) |
Jan 06, 2020 | 5.260 | 5.330 | 4.980 | 5.190 | 4,351,341 | -0.07(-1.33%) |
Jan 03, 2020 | 5.150 | 5.440 | 5.090 | 5.260 | 12,272,100 | +0.10(+1.94%) |
Jan 02, 2020 | 5.170 | 5.240 | 5.130 | 5.160 | 1,461,231 | +0.02(+0.39%) |
Dec 31, 2019 | 5.180 | 5.370 | 5.125 | 5.140 | 1,261,600 | -0.04(-0.77%) |
Dec 30, 2019 | 5.240 | 5.330 | 5.160 | 5.180 | 589,010 | -0.06(-1.15%) |
Dec 27, 2019 | 5.300 | 5.320 | 5.200 | 5.240 | 598,300 | -0.01(-0.19%) |
Dec 26, 2019 | 5.260 | 5.300 | 5.220 | 5.250 | 384,388 | -0.01(-0.19%) |
Dec 24, 2019 | 5.250 | 5.360 | 5.210 | 5.260 | 466,800 | +0.01(+0.19%) |
Dec 23, 2019 | 5.340 | 5.530 | 5.170 | 5.250 | 1,510,645 | -0.04(-0.76%) |
Dec 20, 2019 | 5.530 | 5.550 | 5.270 | 5.290 | 2,042,000 | -0.26(-4.68%) |
Dec 19, 2019 | 5.410 | 5.570 | 5.400 | 5.550 | 2,061,772 | +0.17(+3.16%) |
Dec 18, 2019 | 5.060 | 5.450 | 4.915 | 5.380 | 6,338,677 | +0.03(+0.56%) |
Dec 17, 2019 | 5.550 | 5.690 | 5.290 | 5.350 | 6,829,427 | -0.22(-3.95%) |
Dec 16, 2019 | 5.520 | 5.670 | 5.515 | 5.570 | 1,208,065 | +0.05(+0.91%) |
Dec 13, 2019 | 5.430 | 5.560 | 5.300 | 5.520 | 1,971,600 | +0.09(+1.66%) |
Dec 12, 2019 | 5.330 | 5.470 | 5.310 | 5.430 | 1,022,060 | +0.09(+1.69%) |
Dec 11, 2019 | 5.080 | 5.420 | 5.045 | 5.340 | 958,882 | +0.26(+5.12%) |
Dec 10, 2019 | 5.070 | 5.090 | 5.010 | 5.080 | 945,535 | +0.04(+0.79%) |
Dec 09, 2019 | 5.000 | 5.180 | 4.990 | 5.040 | 3,222,802 | +0.04(+0.80%) |
Dec 06, 2019 | 5.090 | 5.125 | 4.990 | 5.000 | 664,300 | -0.07(-1.38%) |
Dec 05, 2019 | 5.170 | 5.170 | 5.040 | 5.070 | 832,968 | -0.07(-1.36%) |
Dec 04, 2019 | 5.130 | 5.150 | 5.080 | 5.140 | 986,835 | +0.02(+0.39%) |
Dec 03, 2019 | 5.150 | 5.230 | 5.120 | 5.120 | 760,058 | -0.05(-0.97%) |
Dec 02, 2019 | 5.120 | 5.205 | 5.080 | 5.170 | 1,219,233 | +0.03(+0.58%) |
Nov 29, 2019 | 5.100 | 5.140 | 5.050 | 5.140 | 278,400 | +0.03(+0.59%) |
Nov 27, 2019 | 5.160 | 5.180 | 5.100 | 5.110 | 752,100 | -0.01(-0.20%) |
Nov 26, 2019 | 5.190 | 5.190 | 5.090 | 5.120 | 869,746 | +0.01(+0.20%) |
Nov 25, 2019 | 5.150 | 5.210 | 5.040 | 5.110 | 934,430 | -0.06(-1.16%) |
Nov 22, 2019 | 5.140 | 5.240 | 5.140 | 5.170 | 1,097,600 | +0.06(+1.17%) |
Nov 21, 2019 | 5.160 | 5.200 | 5.040 | 5.110 | 1,577,085 | -0.10(-1.92%) |
Nov 20, 2019 | 5.000 | 5.370 | 4.950 | 5.210 | 7,005,171 | +0.53(+11.32%) |
Nov 19, 2019 | 4.650 | 4.720 | 4.640 | 4.680 | 1,148,575 | +0.04(+0.86%) |
Nov 18, 2019 | 4.670 | 4.680 | 4.610 | 4.640 | 572,145 | -0.03(-0.64%) |
Nov 15, 2019 | 4.750 | 4.750 | 4.670 | 4.670 | 648,400 | -0.05(-1.06%) |
Nov 14, 2019 | 4.810 | 4.880 | 4.661 | 4.720 | 1,007,949 | -0.10(-2.07%) |
Nov 13, 2019 | 4.680 | 4.840 | 4.675 | 4.820 | 3,095,929 | +0.22(+4.78%) |
Nov 12, 2019 | 4.620 | 4.680 | 4.550 | 4.600 | 724,066 | -0.06(-1.29%) |
Nov 11, 2019 | 4.640 | 4.690 | 4.540 | 4.660 | 940,120 | -0.03(-0.64%) |
Nov 08, 2019 | 4.710 | 4.780 | 4.370 | 4.690 | 2,543,200 | -0.18(-3.70%) |
Nov 07, 2019 | 4.840 | 4.940 | 4.710 | 4.870 | 3,551,962 | +0.04(+0.93%) |
Nov 06, 2019 | 4.860 | 4.879 | 4.710 | 4.825 | 1,586,785 | -0.04(-0.72%) |
Nov 05, 2019 | 5.000 | 5.000 | 4.770 | 4.860 | 3,009,457 | -0.12(-2.41%) |
Nov 04, 2019 | 4.930 | 5.030 | 4.890 | 4.980 | 2,234,324 | +0.08(+1.63%) |