Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.450 | 4.500 | 4.310 | 4.370 | 11,579,600 | -0.09(-2.02%) |
Jan 30, 2020 | 4.500 | 4.510 | 4.370 | 4.460 | 9,318,628 | -0.10(-2.19%) |
Jan 29, 2020 | 4.670 | 4.680 | 4.460 | 4.560 | 15,998,758 | -0.09(-1.94%) |
Jan 28, 2020 | 4.660 | 4.700 | 4.590 | 4.650 | 15,449,408 | +0.02(+0.43%) |
Jan 27, 2020 | 4.830 | 4.850 | 4.590 | 4.630 | 16,595,860 | -0.20(-4.14%) |
Jan 24, 2020 | 5.060 | 5.060 | 4.820 | 4.830 | 18,846,600 | -0.21(-4.17%) |
Jan 23, 2020 | 5.010 | 5.090 | 4.970 | 5.040 | 9,750,884 | +0.02(+0.40%) |
Jan 22, 2020 | 5.040 | 5.130 | 4.960 | 5.020 | 12,563,006 | +0.03(+0.60%) |
Jan 21, 2020 | 4.840 | 5.240 | 4.720 | 4.990 | 36,859,660 | +0.17(+3.53%) |
Jan 17, 2020 | 4.920 | 4.940 | 4.750 | 4.820 | 27,158,400 | -0.10(-2.03%) |
Jan 16, 2020 | 4.880 | 4.980 | 4.840 | 4.920 | 13,498,923 | +0.06(+1.23%) |
Jan 15, 2020 | 4.870 | 4.990 | 4.830 | 4.860 | 14,271,373 | +0.00(+0.00%) |
Jan 14, 2020 | 4.880 | 4.880 | 4.780 | 4.860 | 12,791,393 | -0.03(-0.61%) |
Jan 13, 2020 | 4.900 | 4.910 | 4.760 | 4.890 | 15,176,254 | +0.01(+0.20%) |
Jan 10, 2020 | 5.030 | 5.030 | 4.860 | 4.880 | 17,729,000 | -0.12(-2.40%) |
Jan 09, 2020 | 5.180 | 5.200 | 4.940 | 5.000 | 22,593,378 | -0.15(-2.91%) |
Jan 08, 2020 | 5.110 | 5.170 | 5.080 | 5.150 | 12,549,609 | +0.01(+0.19%) |
Jan 07, 2020 | 5.210 | 5.240 | 5.090 | 5.140 | 16,315,603 | -0.09(-1.72%) |
Jan 06, 2020 | 5.160 | 5.240 | 5.160 | 5.230 | 10,543,691 | +0.05(+0.97%) |
Jan 03, 2020 | 5.180 | 5.215 | 5.150 | 5.180 | 9,408,900 | -0.04(-0.77%) |
Jan 02, 2020 | 5.250 | 5.270 | 5.190 | 5.220 | 8,496,109 | +0.01(+0.19%) |
Dec 31, 2019 | 5.200 | 5.250 | 5.190 | 5.210 | 8,978,100 | -0.01(-0.19%) |
Dec 30, 2019 | 5.210 | 5.250 | 5.200 | 5.220 | 6,231,409 | +0.02(+0.38%) |
Dec 27, 2019 | 5.190 | 5.250 | 5.180 | 5.200 | 4,732,800 | +0.01(+0.19%) |
Dec 26, 2019 | 5.270 | 5.280 | 5.180 | 5.190 | 6,443,714 | -0.07(-1.33%) |
Dec 24, 2019 | 5.220 | 5.330 | 5.220 | 5.260 | 5,520,900 | +0.03(+0.57%) |
Dec 23, 2019 | 5.410 | 5.420 | 5.220 | 5.230 | 12,104,631 | -0.16(-2.97%) |
Dec 20, 2019 | 5.320 | 5.410 | 5.260 | 5.390 | 19,249,500 | +0.10(+1.89%) |
Dec 19, 2019 | 5.260 | 5.320 | 5.230 | 5.290 | 14,875,001 | +0.04(+0.76%) |
Dec 18, 2019 | 5.200 | 5.310 | 5.180 | 5.250 | 17,558,474 | +0.05(+0.96%) |
Dec 17, 2019 | 5.220 | 5.240 | 5.170 | 5.200 | 7,242,043 | +0.01(+0.19%) |
Dec 16, 2019 | 5.200 | 5.250 | 5.150 | 5.190 | 11,984,785 | -0.02(-0.38%) |
Dec 13, 2019 | 5.190 | 5.250 | 5.160 | 5.210 | 14,356,700 | +0.02(+0.39%) |
Dec 12, 2019 | 5.280 | 5.290 | 5.160 | 5.190 | 12,261,976 | -0.06(-1.14%) |
Dec 11, 2019 | 5.300 | 5.350 | 5.250 | 5.250 | 9,103,146 | -0.09(-1.69%) |
Dec 10, 2019 | 5.400 | 5.450 | 5.300 | 5.340 | 9,150,322 | -0.06(-1.11%) |
Dec 09, 2019 | 5.500 | 5.520 | 5.300 | 5.400 | 25,195,128 | -0.13(-2.35%) |
Dec 06, 2019 | 5.470 | 5.670 | 5.420 | 5.530 | 27,573,400 | +0.12(+2.22%) |
Dec 05, 2019 | 5.680 | 5.680 | 5.390 | 5.410 | 16,237,286 | -0.24(-4.25%) |
Dec 04, 2019 | 5.730 | 5.740 | 5.610 | 5.650 | 9,544,300 | -0.04(-0.70%) |
Dec 03, 2019 | 5.700 | 5.770 | 5.590 | 5.690 | 19,215,832 | -0.05(-0.87%) |
Dec 02, 2019 | 5.880 | 5.900 | 5.580 | 5.740 | 22,900,080 | -0.18(-3.04%) |
Nov 29, 2019 | 5.910 | 5.950 | 5.880 | 5.920 | 4,664,400 | +0.01(+0.17%) |
Nov 27, 2019 | 5.990 | 6.000 | 5.890 | 5.910 | 9,305,600 | -0.05(-0.84%) |
Nov 26, 2019 | 5.940 | 6.090 | 5.880 | 5.960 | 13,916,977 | +0.02(+0.34%) |
Nov 25, 2019 | 5.730 | 5.970 | 5.660 | 5.940 | 29,815,294 | +0.20(+3.48%) |
Nov 22, 2019 | 5.630 | 5.760 | 5.610 | 5.740 | 11,383,700 | +0.11(+1.95%) |
Nov 21, 2019 | 5.660 | 5.760 | 5.570 | 5.630 | 10,077,952 | +0.00(+0.00%) |
Nov 20, 2019 | 5.740 | 5.790 | 5.550 | 5.630 | 10,510,555 | -0.11(-1.92%) |
Nov 19, 2019 | 5.900 | 5.900 | 5.720 | 5.740 | 8,259,345 | -0.12(-2.05%) |
Nov 18, 2019 | 5.820 | 5.900 | 5.760 | 5.860 | 17,799,888 | +0.03(+0.51%) |
Nov 15, 2019 | 5.870 | 5.970 | 5.810 | 5.830 | 18,639,900 | -0.04(-0.68%) |
Nov 14, 2019 | 5.990 | 6.010 | 5.820 | 5.870 | 10,669,821 | -0.19(-3.14%) |
Nov 13, 2019 | 5.830 | 6.080 | 5.780 | 6.060 | 16,650,995 | +0.19(+3.24%) |
Nov 12, 2019 | 5.920 | 5.950 | 5.770 | 5.870 | 15,201,221 | -0.04(-0.68%) |
Nov 11, 2019 | 6.060 | 6.120 | 5.840 | 5.910 | 19,909,156 | -0.20(-3.27%) |
Nov 08, 2019 | 6.170 | 6.170 | 6.060 | 6.110 | 10,131,800 | -0.08(-1.29%) |
Nov 07, 2019 | 6.180 | 6.310 | 6.100 | 6.190 | 27,456,340 | +0.04(+0.65%) |
Nov 06, 2019 | 6.150 | 6.160 | 5.990 | 6.150 | 17,080,256 | +0.01(+0.16%) |
Nov 05, 2019 | 6.150 | 6.180 | 6.050 | 6.140 | 13,007,659 | -0.01(-0.16%) |
Nov 04, 2019 | 6.280 | 6.320 | 6.100 | 6.150 | 13,425,145 | -0.15(-2.38%) |