Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.050 | 5.050 | 5.000 | 5.000 | 500 | -0.08(-1.62%) |
Jan 30, 2020 | 4.981 | 5.150 | 4.981 | 5.082 | 2,677 | -0.01(-0.15%) |
Jan 29, 2020 | 5.080 | 5.170 | 5.000 | 5.090 | 7,686 | +0.17(+3.54%) |
Jan 28, 2020 | 4.860 | 5.020 | 4.860 | 4.916 | 872 | +0.12(+2.42%) |
Jan 27, 2020 | 4.800 | 5.001 | 4.800 | 4.800 | 2,621 | -0.06(-1.23%) |
Jan 24, 2020 | 4.960 | 5.210 | 4.820 | 4.860 | 28,600 | -0.08(-1.62%) |
Jan 23, 2020 | 4.940 | 5.030 | 4.940 | 4.940 | 4,661 | +0.03(+0.64%) |
Jan 22, 2020 | 4.905 | 4.910 | 4.905 | 4.909 | 1,330 | +0.03(+0.59%) |
Jan 21, 2020 | 4.920 | 4.920 | 4.700 | 4.880 | 8,240 | +0.08(+1.67%) |
Jan 17, 2020 | 4.750 | 4.883 | 4.750 | 4.800 | 12,700 | +0.03(+0.63%) |
Jan 16, 2020 | 4.847 | 4.847 | 4.695 | 4.770 | 3,628 | +0.07(+1.49%) |
Jan 15, 2020 | 4.630 | 4.870 | 4.240 | 4.700 | 10,457 | -0.18(-3.69%) |
Jan 14, 2020 | 4.918 | 4.918 | 4.785 | 4.880 | 3,290 | -0.01(-0.20%) |
Jan 13, 2020 | 4.760 | 4.950 | 4.760 | 4.890 | 5,034 | -0.11(-2.20%) |
Jan 10, 2020 | 4.940 | 5.030 | 4.810 | 5.000 | 8,200 | +0.10(+2.04%) |
Jan 09, 2020 | 5.079 | 5.436 | 4.900 | 4.900 | 72,983 | -0.15(-2.97%) |
Jan 08, 2020 | 5.050 | 5.176 | 5.040 | 5.050 | 3,652 | +0.05(+1.00%) |
Jan 07, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 622 | +0.00(+0.00%) |
Jan 06, 2020 | 4.960 | 5.130 | 4.960 | 5.000 | 1,539 | +0.05(+1.01%) |
Jan 03, 2020 | 5.000 | 5.060 | 4.950 | 4.950 | 8,200 | -0.01(-0.20%) |
Jan 02, 2020 | 5.010 | 5.100 | 4.830 | 4.960 | 6,995 | -0.01(-0.20%) |
Dec 31, 2019 | 5.050 | 5.120 | 4.810 | 4.970 | 19,200 | -0.12(-2.36%) |
Dec 30, 2019 | 4.950 | 5.135 | 4.890 | 5.090 | 8,987 | -0.02(-0.39%) |
Dec 27, 2019 | 4.980 | 5.190 | 4.760 | 5.110 | 24,600 | +0.11(+2.20%) |
Dec 26, 2019 | 5.250 | 5.250 | 4.850 | 5.000 | 22,936 | +0.08(+1.60%) |
Dec 24, 2019 | 5.083 | 5.089 | 4.720 | 4.921 | 4,400 | -0.03(-0.58%) |
Dec 23, 2019 | 4.850 | 4.990 | 4.605 | 4.950 | 9,991 | +0.20(+4.21%) |
Dec 20, 2019 | 4.950 | 4.990 | 4.750 | 4.750 | 2,600 | -0.05(-1.04%) |
Dec 19, 2019 | 4.800 | 4.985 | 4.580 | 4.800 | 21,413 | +0.00(+0.00%) |
Dec 18, 2019 | 5.390 | 5.390 | 4.800 | 4.800 | 11,509 | -0.53(-9.94%) |
Dec 17, 2019 | 5.250 | 5.500 | 5.150 | 5.330 | 16,044 | +0.08(+1.52%) |
Dec 16, 2019 | 5.263 | 5.377 | 5.250 | 5.250 | 1,274 | +0.00(+0.00%) |
Dec 13, 2019 | 5.290 | 5.325 | 5.250 | 5.250 | 3,200 | +0.05(+0.96%) |
Dec 12, 2019 | 5.410 | 5.420 | 5.200 | 5.200 | 10,585 | -0.12(-2.26%) |
Dec 11, 2019 | 5.460 | 5.460 | 5.080 | 5.320 | 17,229 | -0.08(-1.48%) |
Dec 10, 2019 | 5.074 | 5.520 | 5.074 | 5.400 | 45,875 | +0.39(+7.78%) |
Dec 09, 2019 | 4.950 | 5.090 | 4.950 | 5.010 | 14,844 | +0.13(+2.67%) |
Dec 06, 2019 | 5.100 | 5.100 | 4.820 | 4.880 | 5,900 | -0.10(-2.01%) |
Dec 05, 2019 | 5.020 | 5.090 | 4.980 | 4.980 | 2,486 | +0.01(+0.20%) |
Dec 04, 2019 | 5.025 | 5.093 | 4.870 | 4.970 | 23,737 | +0.07(+1.43%) |
Dec 03, 2019 | 5.040 | 5.040 | 4.810 | 4.900 | 10,183 | +0.09(+1.87%) |
Dec 02, 2019 | 4.860 | 5.000 | 4.800 | 4.810 | 25,098 | -0.04(-0.82%) |
Nov 29, 2019 | 4.670 | 4.850 | 4.560 | 4.850 | 15,400 | +0.11(+2.32%) |
Nov 27, 2019 | 4.700 | 4.745 | 4.650 | 4.740 | 3,300 | +0.14(+3.15%) |
Nov 26, 2019 | 4.920 | 4.939 | 4.580 | 4.595 | 13,811 | -0.21(-4.47%) |
Nov 25, 2019 | 4.893 | 4.975 | 4.810 | 4.810 | 10,463 | -0.03(-0.68%) |
Nov 22, 2019 | 4.800 | 5.000 | 4.750 | 4.843 | 10,400 | -0.05(-0.96%) |
Nov 21, 2019 | 5.010 | 5.010 | 4.810 | 4.890 | 11,412 | -0.20(-3.93%) |
Nov 20, 2019 | 4.920 | 5.130 | 4.900 | 5.090 | 8,233 | +0.14(+2.83%) |
Nov 19, 2019 | 4.970 | 5.130 | 4.900 | 4.950 | 6,622 | +0.01(+0.20%) |
Nov 18, 2019 | 5.069 | 5.069 | 4.800 | 4.940 | 10,247 | -0.07(-1.40%) |
Nov 15, 2019 | 5.100 | 5.228 | 5.010 | 5.010 | 10,500 | -0.07(-1.38%) |
Nov 14, 2019 | 5.316 | 5.327 | 5.030 | 5.080 | 6,135 | -0.20(-3.79%) |
Nov 13, 2019 | 5.550 | 5.550 | 5.070 | 5.280 | 10,878 | -0.31(-5.55%) |
Nov 12, 2019 | 5.550 | 5.600 | 5.550 | 5.590 | 20,337 | +0.04(+0.72%) |
Nov 11, 2019 | 5.550 | 5.830 | 5.550 | 5.550 | 6,008 | -0.04(-0.80%) |
Nov 08, 2019 | 5.610 | 5.660 | 5.550 | 5.595 | 5,200 | -0.39(-6.44%) |
Nov 07, 2019 | 5.920 | 5.980 | 5.920 | 5.980 | 620 | +0.09(+1.53%) |
Nov 06, 2019 | 5.617 | 5.950 | 5.599 | 5.890 | 5,303 | +0.28(+4.99%) |
Nov 05, 2019 | 5.681 | 5.681 | 5.570 | 5.610 | 1,414 | -0.09(-1.58%) |
Nov 04, 2019 | 5.760 | 5.770 | 5.600 | 5.700 | 10,630 | -0.04(-0.70%) |