Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.350 | 4.380 | 4.260 | 4.260 | 3,200 | -0.25(-5.52%) |
Jan 30, 2020 | 4.509 | 4.509 | 4.509 | 4.509 | 756 | -0.04(-0.91%) |
Jan 29, 2020 | 4.545 | 4.550 | 4.545 | 4.550 | 515 | -0.01(-0.22%) |
Jan 28, 2020 | 4.580 | 4.580 | 4.560 | 4.560 | 2,547 | -0.09(-1.94%) |
Jan 27, 2020 | 4.650 | 5.000 | 4.560 | 4.650 | 8,581 | -0.12(-2.52%) |
Jan 24, 2020 | 4.770 | 4.777 | 4.770 | 4.770 | 1,000 | +0.10(+2.14%) |
Jan 23, 2020 | 4.653 | 4.780 | 4.650 | 4.670 | 3,191 | -0.04(-0.74%) |
Jan 22, 2020 | 4.772 | 4.800 | 4.670 | 4.705 | 3,562 | -0.05(-1.06%) |
Jan 21, 2020 | 4.756 | 4.756 | 4.756 | 4.756 | 1,083 | +0.13(+2.71%) |
Jan 17, 2020 | 4.720 | 4.779 | 4.620 | 4.630 | 20,200 | -0.07(-1.49%) |
Jan 16, 2020 | 4.500 | 4.700 | 4.500 | 4.700 | 12,454 | +0.07(+1.51%) |
Jan 15, 2020 | 4.630 | 4.633 | 4.630 | 4.630 | 1,897 | +0.17(+3.81%) |
Jan 14, 2020 | 4.460 | 4.460 | 4.460 | 4.460 | 194 | +0.00(+0.00%) |
Jan 13, 2020 | 4.710 | 4.713 | 4.455 | 4.460 | 28,557 | -0.37(-7.66%) |
Jan 10, 2020 | 4.900 | 4.930 | 4.820 | 4.830 | 2,300 | -0.12(-2.42%) |
Jan 09, 2020 | 5.010 | 5.010 | 4.943 | 4.950 | 5,584 | -0.06(-1.20%) |
Jan 08, 2020 | 4.930 | 5.010 | 4.930 | 5.010 | 7,003 | +0.13(+2.58%) |
Jan 07, 2020 | 4.740 | 5.000 | 4.737 | 4.884 | 13,319 | +0.26(+5.71%) |
Jan 06, 2020 | 4.600 | 4.620 | 4.600 | 4.620 | 2,187 | +0.06(+1.32%) |
Jan 03, 2020 | 4.400 | 4.570 | 4.350 | 4.560 | 44,600 | +0.24(+5.56%) |
Jan 02, 2020 | 4.200 | 4.400 | 4.200 | 4.320 | 19,691 | +0.32(+8.00%) |
Dec 31, 2019 | 4.620 | 4.867 | 3.930 | 4.000 | 122,500 | -0.53(-11.70%) |
Dec 30, 2019 | 5.003 | 5.093 | 4.404 | 4.530 | 51,350 | -0.49(-9.76%) |
Dec 27, 2019 | 5.190 | 5.190 | 5.020 | 5.020 | 800 | -0.03(-0.60%) |
Dec 26, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 138 | -0.05(-0.99%) |
Dec 24, 2019 | 5.101 | 5.101 | 5.101 | 5.101 | 100 | +0.00(+0.00%) |
Dec 23, 2019 | 5.100 | 5.101 | 5.000 | 5.101 | 3,714 | +0.00(+0.02%) |
Dec 20, 2019 | 5.164 | 5.164 | 5.100 | 5.100 | 800 | -0.10(-1.92%) |
Dec 19, 2019 | 5.150 | 5.200 | 5.150 | 5.200 | 635 | +0.19(+3.69%) |
Dec 18, 2019 | 5.160 | 5.197 | 5.015 | 5.015 | 9,734 | -0.12(-2.43%) |
Dec 17, 2019 | 5.140 | 5.140 | 5.140 | 5.140 | 1,184 | +0.00(+0.00%) |
Dec 16, 2019 | 5.140 | 5.140 | 5.140 | 5.140 | 337 | +0.04(+0.79%) |
Dec 12, 2019 | 5.100 | 5.100 | 5.100 | 0 | +0.14(+2.82%) | |
Dec 11, 2019 | 4.960 | 4.960 | 4.960 | 4.960 | 37 | +0.00(+0.00%) |
Dec 10, 2019 | 4.950 | 4.960 | 4.950 | 4.960 | 1,936 | +0.00(+0.00%) |
Dec 09, 2019 | 4.960 | 4.960 | 4.960 | 4.960 | 14 | +0.00(+0.00%) |
Dec 06, 2019 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | +0.01(+0.12%) |
Dec 05, 2019 | 4.954 | 4.954 | 4.954 | 4.954 | 146 | -0.15(-2.86%) |
Dec 04, 2019 | 5.000 | 5.100 | 4.938 | 5.100 | 5,693 | +0.10(+2.00%) |
Dec 03, 2019 | 4.990 | 5.000 | 4.850 | 5.000 | 2,328 | -0.03(-0.60%) |
Dec 02, 2019 | 5.030 | 5.030 | 5.030 | 5.030 | 128 | +0.10(+2.03%) |
Nov 29, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 100 | +0.00(+0.00%) |
Nov 27, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 500 | +0.01(+0.20%) |
Nov 26, 2019 | 4.910 | 5.130 | 4.785 | 4.920 | 2,342 | +0.14(+2.93%) |
Nov 25, 2019 | 4.800 | 5.100 | 4.780 | 4.780 | 3,588 | -0.03(-0.62%) |
Nov 22, 2019 | 4.740 | 4.879 | 4.740 | 4.810 | 1,800 | +0.09(+1.91%) |
Nov 21, 2019 | 4.900 | 4.915 | 4.720 | 4.720 | 11,493 | -0.31(-6.16%) |
Nov 20, 2019 | 5.050 | 5.050 | 5.030 | 5.030 | 543 | +0.11(+2.24%) |
Nov 19, 2019 | 5.230 | 5.230 | 4.900 | 4.920 | 8,742 | -0.24(-4.65%) |
Nov 18, 2019 | 5.170 | 5.170 | 5.160 | 5.160 | 3,068 | +0.05(+1.08%) |
Nov 15, 2019 | 5.200 | 5.200 | 5.105 | 5.105 | 800 | -0.03(-0.68%) |
Nov 14, 2019 | 5.000 | 5.140 | 5.000 | 5.140 | 753 | +0.14(+2.80%) |
Nov 13, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 1,314 | -0.12(-2.36%) |
Nov 12, 2019 | 5.140 | 5.140 | 5.069 | 5.121 | 1,068 | +0.19(+3.88%) |
Nov 11, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 210 | -0.06(-1.20%) |
Nov 08, 2019 | 5.000 | 5.000 | 4.990 | 4.990 | 2,800 | +0.00(+0.02%) |
Nov 07, 2019 | 4.988 | 4.990 | 4.988 | 4.989 | 2,499 | -0.00(-0.09%) |
Nov 06, 2019 | 5.000 | 5.070 | 4.990 | 4.994 | 4,356 | -0.08(-1.50%) |
Nov 05, 2019 | 5.000 | 5.080 | 5.000 | 5.070 | 1,890 | +0.07(+1.40%) |
Nov 04, 2019 | 5.040 | 5.100 | 5.000 | 5.000 | 3,985 | +0.00(+0.00%) |