Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.730 | 4.750 | 4.629 | 4.650 | 49,400 | -0.11(-2.31%) |
Jan 30, 2020 | 4.870 | 4.920 | 4.710 | 4.760 | 56,387 | -0.09(-1.86%) |
Jan 29, 2020 | 5.010 | 5.039 | 4.830 | 4.850 | 44,711 | -0.14(-2.81%) |
Jan 28, 2020 | 4.860 | 5.020 | 4.840 | 4.990 | 103,299 | +0.13(+2.67%) |
Jan 27, 2020 | 4.900 | 5.000 | 4.810 | 4.860 | 49,782 | -0.07(-1.42%) |
Jan 24, 2020 | 5.019 | 5.019 | 4.910 | 4.930 | 74,600 | -0.05(-1.00%) |
Jan 23, 2020 | 5.000 | 5.027 | 4.900 | 4.980 | 95,879 | -0.03(-0.60%) |
Jan 22, 2020 | 5.000 | 5.020 | 4.950 | 5.010 | 37,171 | +0.01(+0.20%) |
Jan 21, 2020 | 5.010 | 5.040 | 4.900 | 5.000 | 87,065 | +0.00(+0.00%) |
Jan 17, 2020 | 4.960 | 5.000 | 4.860 | 5.000 | 50,100 | +0.04(+0.81%) |
Jan 16, 2020 | 5.090 | 5.123 | 4.920 | 4.960 | 70,666 | -0.10(-1.98%) |
Jan 15, 2020 | 5.150 | 5.190 | 5.030 | 5.060 | 48,515 | -0.05(-0.98%) |
Jan 14, 2020 | 5.110 | 5.210 | 5.060 | 5.110 | 146,677 | +0.01(+0.20%) |
Jan 13, 2020 | 5.010 | 5.190 | 5.010 | 5.100 | 116,026 | +0.11(+2.20%) |
Jan 10, 2020 | 5.110 | 5.140 | 4.970 | 4.990 | 31,600 | -0.08(-1.58%) |
Jan 09, 2020 | 5.000 | 5.160 | 5.000 | 5.070 | 51,445 | +0.05(+1.00%) |
Jan 08, 2020 | 5.220 | 5.220 | 5.000 | 5.020 | 39,462 | -0.20(-3.83%) |
Jan 07, 2020 | 5.060 | 5.250 | 4.930 | 5.220 | 87,682 | +0.17(+3.37%) |
Jan 06, 2020 | 4.940 | 5.090 | 4.875 | 5.050 | 35,770 | +0.11(+2.23%) |
Jan 03, 2020 | 4.900 | 4.990 | 4.900 | 4.940 | 17,100 | -0.03(-0.60%) |
Jan 02, 2020 | 4.950 | 4.990 | 4.830 | 4.970 | 38,637 | -0.03(-0.60%) |
Dec 31, 2019 | 4.690 | 5.020 | 4.600 | 5.000 | 110,300 | +0.27(+5.71%) |
Dec 30, 2019 | 4.750 | 4.750 | 4.660 | 4.730 | 29,852 | -0.02(-0.42%) |
Dec 27, 2019 | 4.760 | 4.820 | 4.520 | 4.750 | 74,700 | +0.01(+0.21%) |
Dec 26, 2019 | 4.890 | 4.890 | 4.720 | 4.740 | 44,725 | -0.11(-2.27%) |
Dec 24, 2019 | 4.750 | 4.890 | 4.720 | 4.850 | 55,300 | +0.10(+2.11%) |
Dec 23, 2019 | 4.830 | 4.880 | 4.640 | 4.750 | 134,826 | -0.07(-1.45%) |
Dec 20, 2019 | 4.750 | 4.900 | 4.700 | 4.820 | 110,900 | +0.07(+1.47%) |
Dec 19, 2019 | 4.670 | 4.770 | 4.630 | 4.750 | 82,630 | +0.09(+1.93%) |
Dec 18, 2019 | 4.460 | 4.690 | 4.450 | 4.660 | 167,081 | +0.18(+4.02%) |
Dec 17, 2019 | 4.520 | 4.562 | 4.450 | 4.480 | 45,532 | -0.03(-0.67%) |
Dec 16, 2019 | 4.600 | 4.660 | 4.490 | 4.510 | 94,054 | -0.06(-1.31%) |
Dec 13, 2019 | 4.550 | 4.610 | 4.460 | 4.570 | 53,200 | +0.05(+1.11%) |
Dec 12, 2019 | 4.450 | 4.540 | 4.440 | 4.520 | 58,158 | +0.07(+1.57%) |
Dec 11, 2019 | 4.400 | 4.500 | 4.380 | 4.450 | 36,136 | +0.08(+1.83%) |
Dec 10, 2019 | 4.400 | 4.460 | 4.360 | 4.370 | 59,523 | -0.03(-0.68%) |
Dec 09, 2019 | 4.480 | 4.520 | 4.300 | 4.400 | 52,139 | -0.08(-1.79%) |
Dec 06, 2019 | 4.490 | 4.535 | 4.460 | 4.480 | 19,700 | -0.01(-0.22%) |
Dec 05, 2019 | 4.540 | 4.590 | 4.410 | 4.490 | 27,795 | -0.04(-0.88%) |
Dec 04, 2019 | 4.490 | 4.610 | 4.390 | 4.530 | 66,827 | +0.08(+1.80%) |
Dec 03, 2019 | 4.600 | 4.680 | 4.380 | 4.450 | 131,241 | -0.32(-6.71%) |
Dec 02, 2019 | 4.990 | 5.000 | 4.660 | 4.770 | 131,020 | -0.14(-2.85%) |
Nov 29, 2019 | 4.900 | 4.910 | 4.680 | 4.910 | 33,700 | -0.05(-1.01%) |
Nov 27, 2019 | 4.970 | 5.060 | 4.810 | 4.960 | 183,400 | +0.08(+1.64%) |
Nov 26, 2019 | 4.790 | 4.970 | 4.740 | 4.880 | 144,642 | +0.15(+3.17%) |
Nov 25, 2019 | 4.700 | 4.810 | 4.700 | 4.730 | 40,946 | +0.02(+0.42%) |
Nov 22, 2019 | 4.700 | 4.750 | 4.625 | 4.710 | 32,400 | +0.10(+2.17%) |
Nov 21, 2019 | 4.510 | 4.670 | 4.490 | 4.610 | 51,356 | +0.14(+3.13%) |
Nov 20, 2019 | 4.610 | 4.670 | 4.410 | 4.470 | 94,771 | -0.13(-2.83%) |
Nov 19, 2019 | 4.630 | 4.690 | 4.550 | 4.600 | 23,556 | +0.00(+0.00%) |
Nov 18, 2019 | 4.630 | 4.700 | 4.550 | 4.600 | 34,287 | +0.04(+0.88%) |
Nov 15, 2019 | 4.660 | 4.720 | 4.540 | 4.560 | 91,100 | -0.02(-0.44%) |
Nov 14, 2019 | 4.540 | 4.650 | 4.520 | 4.580 | 21,066 | +0.05(+1.10%) |
Nov 13, 2019 | 4.640 | 4.670 | 4.520 | 4.530 | 48,592 | -0.13(-2.79%) |
Nov 12, 2019 | 4.720 | 4.720 | 4.600 | 4.660 | 42,728 | +0.00(+0.00%) |
Nov 11, 2019 | 4.720 | 4.820 | 4.640 | 4.660 | 23,419 | -0.11(-2.31%) |
Nov 08, 2019 | 4.850 | 4.940 | 4.750 | 4.770 | 46,600 | -0.11(-2.25%) |
Nov 07, 2019 | 4.910 | 5.050 | 4.830 | 4.880 | 34,277 | -0.04(-0.81%) |
Nov 06, 2019 | 4.970 | 4.980 | 4.860 | 4.920 | 12,772 | -0.06(-1.20%) |
Nov 05, 2019 | 4.970 | 5.090 | 4.890 | 4.980 | 110,243 | +0.05(+1.01%) |
Nov 04, 2019 | 5.090 | 5.140 | 4.870 | 4.930 | 58,209 | -0.07(-1.40%) |