Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.600 | 4.660 | 4.430 | 4.460 | 481,900 | -0.20(-4.29%) |
Jan 30, 2020 | 4.700 | 4.780 | 4.640 | 4.660 | 751,103 | -0.10(-2.10%) |
Jan 29, 2020 | 4.770 | 4.820 | 4.740 | 4.760 | 925,400 | -0.03(-0.63%) |
Jan 28, 2020 | 4.640 | 4.820 | 4.630 | 4.790 | 1,075,132 | +0.15(+3.23%) |
Jan 27, 2020 | 4.550 | 4.750 | 4.550 | 4.640 | 580,775 | +0.00(+0.00%) |
Jan 24, 2020 | 4.710 | 4.710 | 4.430 | 4.640 | 1,006,200 | -0.06(-1.28%) |
Jan 23, 2020 | 4.640 | 4.770 | 4.580 | 4.700 | 485,122 | +0.04(+0.86%) |
Jan 22, 2020 | 4.660 | 4.690 | 4.580 | 4.660 | 361,807 | +0.02(+0.43%) |
Jan 21, 2020 | 4.670 | 4.730 | 4.600 | 4.640 | 525,832 | -0.05(-1.07%) |
Jan 17, 2020 | 4.780 | 4.780 | 4.620 | 4.690 | 357,300 | -0.02(-0.42%) |
Jan 16, 2020 | 4.730 | 4.780 | 4.640 | 4.710 | 438,830 | +0.03(+0.53%) |
Jan 15, 2020 | 4.590 | 4.756 | 4.550 | 4.685 | 855,549 | +0.08(+1.85%) |
Jan 14, 2020 | 4.500 | 4.710 | 4.440 | 4.600 | 687,451 | +0.09(+2.00%) |
Jan 13, 2020 | 4.740 | 4.740 | 4.510 | 4.510 | 604,909 | -0.27(-5.65%) |
Jan 10, 2020 | 4.880 | 4.940 | 4.665 | 4.780 | 1,045,200 | -0.09(-1.85%) |
Jan 09, 2020 | 5.150 | 5.170 | 4.845 | 4.870 | 568,809 | -0.23(-4.51%) |
Jan 08, 2020 | 4.840 | 5.120 | 4.800 | 5.100 | 1,101,018 | +0.26(+5.37%) |
Jan 07, 2020 | 4.980 | 5.010 | 4.830 | 4.840 | 470,964 | -0.18(-3.59%) |
Jan 06, 2020 | 4.840 | 5.030 | 4.745 | 5.020 | 1,584,888 | +0.17(+3.51%) |
Jan 03, 2020 | 5.010 | 5.010 | 4.780 | 4.850 | 791,300 | -0.19(-3.77%) |
Jan 02, 2020 | 5.120 | 5.140 | 4.910 | 5.040 | 830,111 | -0.05(-0.98%) |
Dec 31, 2019 | 5.070 | 5.140 | 5.020 | 5.090 | 571,100 | +0.01(+0.20%) |
Dec 30, 2019 | 5.050 | 5.220 | 4.940 | 5.080 | 789,443 | +0.02(+0.40%) |
Dec 27, 2019 | 5.130 | 5.145 | 5.045 | 5.060 | 599,900 | -0.09(-1.75%) |
Dec 26, 2019 | 5.440 | 5.450 | 5.105 | 5.150 | 959,591 | -0.27(-4.98%) |
Dec 24, 2019 | 5.620 | 5.620 | 5.280 | 5.420 | 766,900 | -0.25(-4.41%) |
Dec 23, 2019 | 5.750 | 6.370 | 5.370 | 5.670 | 6,090,983 | +0.50(+9.67%) |
Dec 20, 2019 | 5.250 | 5.290 | 5.120 | 5.170 | 2,900,300 | -0.07(-1.34%) |
Dec 19, 2019 | 5.320 | 5.340 | 5.200 | 5.240 | 335,857 | -0.07(-1.32%) |
Dec 18, 2019 | 5.210 | 5.330 | 5.130 | 5.310 | 363,233 | +0.14(+2.71%) |
Dec 17, 2019 | 5.130 | 5.185 | 5.020 | 5.170 | 350,296 | +0.08(+1.57%) |
Dec 16, 2019 | 5.060 | 5.220 | 5.010 | 5.090 | 532,292 | +0.08(+1.60%) |
Dec 13, 2019 | 5.090 | 5.180 | 4.980 | 5.010 | 481,700 | -0.13(-2.53%) |
Dec 12, 2019 | 5.010 | 5.225 | 4.990 | 5.140 | 502,099 | +0.10(+1.98%) |
Dec 11, 2019 | 4.950 | 5.070 | 4.940 | 5.040 | 746,693 | +0.07(+1.41%) |
Dec 10, 2019 | 4.960 | 5.040 | 4.950 | 4.970 | 534,995 | -0.02(-0.40%) |
Dec 09, 2019 | 5.110 | 5.120 | 4.950 | 4.990 | 641,974 | -0.13(-2.54%) |
Dec 06, 2019 | 5.040 | 5.170 | 5.040 | 5.120 | 590,600 | +0.13(+2.61%) |
Dec 05, 2019 | 5.010 | 5.105 | 4.955 | 4.990 | 755,437 | -0.02(-0.40%) |
Dec 04, 2019 | 5.030 | 5.050 | 4.980 | 5.010 | 599,244 | +0.01(+0.20%) |
Dec 03, 2019 | 4.990 | 5.090 | 4.940 | 5.000 | 715,389 | -0.02(-0.40%) |
Dec 02, 2019 | 5.280 | 5.280 | 5.000 | 5.020 | 549,645 | -0.20(-3.83%) |
Nov 29, 2019 | 5.250 | 5.315 | 5.190 | 5.220 | 265,800 | -0.07(-1.32%) |
Nov 27, 2019 | 5.340 | 5.393 | 5.280 | 5.290 | 350,000 | -0.04(-0.75%) |
Nov 26, 2019 | 5.400 | 5.440 | 5.310 | 5.330 | 342,098 | -0.08(-1.48%) |
Nov 25, 2019 | 5.200 | 5.460 | 5.200 | 5.410 | 507,295 | +0.19(+3.64%) |
Nov 22, 2019 | 5.190 | 5.250 | 5.130 | 5.220 | 215,700 | +0.03(+0.58%) |
Nov 21, 2019 | 5.430 | 5.457 | 5.180 | 5.190 | 334,847 | -0.20(-3.71%) |
Nov 20, 2019 | 5.740 | 5.835 | 5.340 | 5.390 | 740,194 | -0.39(-6.75%) |
Nov 19, 2019 | 5.710 | 5.900 | 5.690 | 5.780 | 338,225 | +0.10(+1.76%) |
Nov 18, 2019 | 5.700 | 5.750 | 5.580 | 5.680 | 244,855 | -0.08(-1.39%) |
Nov 15, 2019 | 5.900 | 5.900 | 5.720 | 5.760 | 310,200 | -0.09(-1.54%) |
Nov 14, 2019 | 5.890 | 5.930 | 5.730 | 5.850 | 419,964 | -0.05(-0.85%) |
Nov 13, 2019 | 5.710 | 5.960 | 5.665 | 5.900 | 521,078 | +0.13(+2.25%) |
Nov 12, 2019 | 5.570 | 5.840 | 5.570 | 5.770 | 578,325 | +0.14(+2.49%) |
Nov 11, 2019 | 6.070 | 6.100 | 5.580 | 5.630 | 579,261 | -0.40(-6.63%) |
Nov 08, 2019 | 5.970 | 6.220 | 5.940 | 6.030 | 1,126,500 | +0.01(+0.17%) |
Nov 07, 2019 | 5.860 | 6.080 | 5.860 | 6.020 | 1,128,344 | +0.12(+2.12%) |
Nov 06, 2019 | 5.970 | 6.070 | 5.860 | 5.895 | 898,419 | -0.08(-1.26%) |
Nov 05, 2019 | 5.860 | 5.990 | 5.690 | 5.970 | 1,912,247 | +0.11(+1.88%) |
Nov 04, 2019 | 5.630 | 5.880 | 5.600 | 5.860 | 2,049,393 | +0.22(+3.90%) |