Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.732 | 4.791 | 4.732 | 4.746 | 13,110 | -0.03(-0.63%) |
Jan 30, 2020 | 4.746 | 4.791 | 4.679 | 4.776 | 22,359 | +0.01(+0.31%) |
Jan 29, 2020 | 4.769 | 4.784 | 4.739 | 4.761 | 16,013 | -0.04(-0.78%) |
Jan 28, 2020 | 4.769 | 4.806 | 4.769 | 4.799 | 14,284 | +0.00(+0.00%) |
Jan 27, 2020 | 4.776 | 4.836 | 4.739 | 4.799 | 29,491 | +0.01(+0.31%) |
Jan 24, 2020 | 4.761 | 4.784 | 4.739 | 4.784 | 9,632 | +0.03(+0.63%) |
Jan 23, 2020 | 4.732 | 4.803 | 4.732 | 4.754 | 7,178 | -0.02(-0.47%) |
Jan 22, 2020 | 4.750 | 4.814 | 4.750 | 4.776 | 3,280 | -0.04(-0.93%) |
Jan 21, 2020 | 4.754 | 4.821 | 4.732 | 4.821 | 30,692 | +0.07(+1.42%) |
Jan 17, 2020 | 4.791 | 4.881 | 4.754 | 4.754 | 39,599 | -0.07(-1.40%) |
Jan 16, 2020 | 4.821 | 4.926 | 4.821 | 4.821 | 52,483 | +0.04(+0.78%) |
Jan 15, 2020 | 4.739 | 4.859 | 4.730 | 4.784 | 17,876 | +0.08(+1.75%) |
Jan 14, 2020 | 4.754 | 4.754 | 4.702 | 4.702 | 11,132 | -0.05(-1.10%) |
Jan 13, 2020 | 4.719 | 4.754 | 4.693 | 4.754 | 21,794 | +0.04(+0.95%) |
Jan 10, 2020 | 4.746 | 4.746 | 4.709 | 4.709 | 34,248 | -0.03(-0.63%) |
Jan 09, 2020 | 4.709 | 4.739 | 4.679 | 4.739 | 10,942 | +0.03(+0.56%) |
Jan 08, 2020 | 4.709 | 4.738 | 4.679 | 4.713 | 18,991 | +0.00(+0.08%) |
Jan 07, 2020 | 4.694 | 4.754 | 4.668 | 4.709 | 13,868 | -0.02(-0.47%) |
Jan 06, 2020 | 4.649 | 4.746 | 4.616 | 4.732 | 43,992 | +0.07(+1.61%) |
Jan 03, 2020 | 4.664 | 4.717 | 4.619 | 4.657 | 47,493 | +0.00(+0.00%) |
Jan 02, 2020 | 4.657 | 4.657 | 4.565 | 4.657 | 41,961 | +0.06(+1.30%) |
Dec 31, 2019 | 4.597 | 4.664 | 4.567 | 4.597 | 53,781 | +0.04(+0.82%) |
Dec 30, 2019 | 4.522 | 4.612 | 4.492 | 4.560 | 67,901 | +0.00(+0.00%) |
Dec 27, 2019 | 4.702 | 4.702 | 4.504 | 4.560 | 19,532 | -0.14(-3.02%) |
Dec 26, 2019 | 4.477 | 4.702 | 4.477 | 4.702 | 23,927 | +0.22(+4.83%) |
Dec 24, 2019 | 4.522 | 4.559 | 4.451 | 4.485 | 61,272 | -0.08(-1.80%) |
Dec 23, 2019 | 4.672 | 4.709 | 4.545 | 4.567 | 59,535 | -0.16(-3.32%) |
Dec 20, 2019 | 4.769 | 4.821 | 4.724 | 4.724 | 30,770 | -0.04(-0.78%) |
Dec 19, 2019 | 4.829 | 4.829 | 4.724 | 4.761 | 14,899 | -0.03(-0.62%) |
Dec 18, 2019 | 4.821 | 4.836 | 4.791 | 4.791 | 10,322 | +0.02(+0.47%) |
Dec 17, 2019 | 4.806 | 4.844 | 4.746 | 4.769 | 35,316 | -0.06(-1.24%) |
Dec 16, 2019 | 4.971 | 4.971 | 4.829 | 4.829 | 68,705 | -0.22(-4.30%) |
Dec 13, 2019 | 4.941 | 5.045 | 4.821 | 5.045 | 80,002 | +0.04(+0.90%) |
Dec 12, 2019 | 4.859 | 5.023 | 4.784 | 5.001 | 110,732 | +0.22(+4.53%) |
Dec 11, 2019 | 4.862 | 4.869 | 4.741 | 4.784 | 68,557 | -0.08(-1.61%) |
Dec 10, 2019 | 4.876 | 4.876 | 4.763 | 4.862 | 68,503 | +0.02(+0.44%) |
Dec 09, 2019 | 4.755 | 4.862 | 4.748 | 4.841 | 32,121 | +0.04(+0.74%) |
Dec 06, 2019 | 4.734 | 4.855 | 4.734 | 4.805 | 46,284 | +0.03(+0.60%) |
Dec 05, 2019 | 4.720 | 4.862 | 4.691 | 4.777 | 64,667 | +0.09(+1.82%) |
Dec 04, 2019 | 4.755 | 4.781 | 4.663 | 4.691 | 68,393 | -0.04(-0.75%) |
Dec 03, 2019 | 4.684 | 4.763 | 4.642 | 4.727 | 15,807 | +0.04(+0.91%) |
Dec 02, 2019 | 4.791 | 4.791 | 4.684 | 4.684 | 22,904 | -0.09(-1.93%) |
Nov 29, 2019 | 4.684 | 4.780 | 4.684 | 4.777 | 7,737 | +0.07(+1.59%) |
Nov 27, 2019 | 4.649 | 4.723 | 4.649 | 4.702 | 33,482 | +0.05(+0.99%) |
Nov 26, 2019 | 4.635 | 4.734 | 4.635 | 4.656 | 76,186 | -0.03(-0.61%) |
Nov 25, 2019 | 4.805 | 4.805 | 4.620 | 4.684 | 105,507 | -0.14(-2.80%) |
Nov 22, 2019 | 4.684 | 4.919 | 4.609 | 4.819 | 99,180 | +0.09(+1.95%) |
Nov 21, 2019 | 4.720 | 4.748 | 4.592 | 4.727 | 109,024 | +0.06(+1.22%) |
Nov 20, 2019 | 5.011 | 5.033 | 4.635 | 4.670 | 224,549 | -0.36(-7.20%) |
Nov 19, 2019 | 5.225 | 5.338 | 4.976 | 5.033 | 281,342 | -0.17(-3.28%) |
Nov 18, 2019 | 5.232 | 5.324 | 5.047 | 5.203 | 120,239 | -0.10(-1.88%) |
Nov 15, 2019 | 5.381 | 5.402 | 5.182 | 5.303 | 78,219 | -0.05(-0.93%) |
Nov 14, 2019 | 5.495 | 5.640 | 5.153 | 5.353 | 180,632 | -0.06(-1.05%) |
Nov 13, 2019 | 5.324 | 5.637 | 5.196 | 5.409 | 199,450 | +0.20(+3.82%) |
Nov 12, 2019 | 5.125 | 5.296 | 5.047 | 5.210 | 138,508 | +0.06(+1.24%) |
Nov 11, 2019 | 4.947 | 5.146 | 4.947 | 5.146 | 38,212 | +0.18(+3.58%) |
Nov 08, 2019 | 4.977 | 5.111 | 4.904 | 4.968 | 17,725 | +0.05(+1.01%) |
Nov 07, 2019 | 5.125 | 5.126 | 4.890 | 4.919 | 111,604 | -0.16(-3.08%) |
Nov 06, 2019 | 5.118 | 5.175 | 4.976 | 5.075 | 135,058 | +0.00(+0.00%) |
Nov 05, 2019 | 5.011 | 5.182 | 5.011 | 5.075 | 86,530 | +0.10(+2.00%) |
Nov 04, 2019 | 4.706 | 5.079 | 4.691 | 4.976 | 171,887 | +0.34(+7.36%) |