Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.120 | 5.120 | 4.852 | 4.860 | 102,500 | -0.35(-6.72%) |
Jan 30, 2020 | 5.230 | 5.230 | 4.890 | 5.210 | 31,142 | -0.02(-0.38%) |
Jan 29, 2020 | 5.420 | 5.441 | 5.029 | 5.230 | 14,650 | -0.16(-2.97%) |
Jan 28, 2020 | 5.380 | 5.490 | 5.190 | 5.390 | 10,980 | +0.05(+0.94%) |
Jan 27, 2020 | 4.860 | 5.540 | 4.850 | 5.340 | 62,190 | +0.33(+6.65%) |
Jan 24, 2020 | 5.090 | 5.120 | 4.940 | 5.007 | 54,000 | -0.17(-3.34%) |
Jan 23, 2020 | 5.530 | 5.530 | 5.080 | 5.180 | 65,818 | -0.39(-7.00%) |
Jan 22, 2020 | 6.180 | 6.260 | 5.510 | 5.570 | 77,296 | -0.48(-7.93%) |
Jan 21, 2020 | 6.150 | 6.500 | 5.960 | 6.050 | 220,757 | +0.01(+0.17%) |
Jan 17, 2020 | 5.540 | 6.260 | 5.527 | 6.040 | 180,400 | +0.57(+10.42%) |
Jan 16, 2020 | 5.430 | 5.600 | 5.430 | 5.470 | 63,680 | +0.02(+0.37%) |
Jan 15, 2020 | 5.360 | 5.500 | 5.360 | 5.450 | 26,434 | +0.04(+0.74%) |
Jan 14, 2020 | 5.470 | 5.490 | 5.350 | 5.410 | 81,524 | +0.01(+0.19%) |
Jan 13, 2020 | 5.380 | 5.400 | 5.145 | 5.400 | 14,906 | +0.11(+2.08%) |
Jan 10, 2020 | 5.430 | 5.430 | 5.236 | 5.290 | 16,900 | -0.11(-2.04%) |
Jan 09, 2020 | 5.110 | 5.490 | 5.110 | 5.400 | 32,531 | +0.24(+4.65%) |
Jan 08, 2020 | 5.150 | 5.450 | 4.970 | 5.160 | 36,049 | +0.06(+1.18%) |
Jan 07, 2020 | 4.990 | 5.214 | 4.830 | 5.100 | 68,835 | +0.13(+2.62%) |
Jan 06, 2020 | 4.830 | 5.100 | 4.830 | 4.970 | 34,655 | +0.14(+2.90%) |
Jan 03, 2020 | 5.240 | 5.760 | 4.610 | 4.830 | 360,500 | -0.37(-7.12%) |
Jan 02, 2020 | 5.040 | 5.240 | 4.990 | 5.200 | 65,857 | +0.25(+5.05%) |
Dec 31, 2019 | 4.910 | 5.140 | 4.893 | 4.950 | 72,500 | +0.06(+1.23%) |
Dec 30, 2019 | 4.560 | 5.040 | 4.400 | 4.890 | 147,811 | +0.27(+5.84%) |
Dec 27, 2019 | 4.900 | 5.040 | 4.515 | 4.620 | 48,600 | -0.15(-3.14%) |
Dec 26, 2019 | 4.850 | 5.240 | 4.710 | 4.770 | 130,120 | +0.03(+0.63%) |
Dec 24, 2019 | 4.650 | 4.910 | 4.629 | 4.740 | 24,300 | +0.14(+3.04%) |
Dec 23, 2019 | 4.170 | 5.200 | 3.550 | 4.600 | 273,247 | +0.43(+10.31%) |
Dec 20, 2019 | 4.130 | 4.170 | 3.550 | 4.170 | 79,500 | +0.18(+4.51%) |
Dec 19, 2019 | 4.070 | 4.144 | 3.910 | 3.990 | 35,042 | -0.18(-4.32%) |
Dec 18, 2019 | 4.250 | 4.250 | 4.070 | 4.170 | 13,679 | -0.05(-1.18%) |
Dec 17, 2019 | 4.170 | 4.250 | 4.070 | 4.220 | 28,436 | +0.06(+1.44%) |
Dec 16, 2019 | 4.110 | 4.190 | 4.076 | 4.160 | 29,433 | +0.12(+2.97%) |
Dec 13, 2019 | 4.200 | 4.200 | 4.010 | 4.040 | 26,800 | -0.12(-2.88%) |
Dec 12, 2019 | 4.370 | 4.370 | 4.010 | 4.160 | 46,423 | -0.23(-5.24%) |
Dec 11, 2019 | 4.490 | 4.500 | 4.310 | 4.390 | 8,399 | -0.09(-2.01%) |
Dec 10, 2019 | 4.480 | 4.580 | 4.330 | 4.480 | 8,646 | -0.07(-1.54%) |
Dec 09, 2019 | 4.480 | 4.650 | 4.480 | 4.550 | 7,268 | +0.07(+1.56%) |
Dec 06, 2019 | 4.580 | 4.750 | 4.460 | 4.480 | 16,100 | -0.16(-3.45%) |
Dec 05, 2019 | 4.460 | 4.770 | 4.441 | 4.640 | 24,846 | +0.19(+4.27%) |
Dec 04, 2019 | 4.450 | 4.560 | 4.430 | 4.450 | 18,041 | +0.02(+0.45%) |
Dec 03, 2019 | 4.460 | 4.650 | 4.300 | 4.430 | 27,774 | -0.06(-1.34%) |
Dec 02, 2019 | 4.750 | 4.910 | 4.480 | 4.490 | 82,166 | -0.23(-4.87%) |
Nov 29, 2019 | 4.720 | 4.888 | 4.640 | 4.720 | 24,900 | +0.02(+0.43%) |
Nov 27, 2019 | 4.520 | 4.730 | 4.394 | 4.700 | 64,100 | +0.37(+8.55%) |
Nov 26, 2019 | 4.360 | 4.400 | 4.239 | 4.330 | 50,605 | +0.13(+3.10%) |
Nov 25, 2019 | 4.110 | 4.330 | 4.100 | 4.200 | 41,801 | +0.09(+2.19%) |
Nov 22, 2019 | 3.870 | 4.160 | 3.865 | 4.110 | 41,400 | +0.24(+6.20%) |
Nov 21, 2019 | 3.810 | 3.990 | 3.770 | 3.870 | 53,466 | +0.04(+1.04%) |
Nov 20, 2019 | 4.020 | 4.050 | 3.750 | 3.830 | 101,056 | -0.21(-5.20%) |
Nov 19, 2019 | 5.160 | 5.160 | 4.000 | 4.040 | 222,732 | -1.11(-21.55%) |
Nov 18, 2019 | 5.270 | 5.280 | 5.100 | 5.150 | 36,327 | -0.08(-1.53%) |
Nov 15, 2019 | 5.270 | 5.280 | 5.209 | 5.230 | 23,800 | -0.05(-0.95%) |
Nov 14, 2019 | 5.300 | 5.300 | 5.230 | 5.280 | 59,209 | +0.05(+0.96%) |
Nov 13, 2019 | 5.200 | 5.250 | 5.100 | 5.230 | 18,140 | +0.05(+0.97%) |
Nov 12, 2019 | 5.320 | 5.330 | 5.070 | 5.180 | 48,883 | -0.08(-1.52%) |
Nov 11, 2019 | 5.280 | 5.300 | 5.000 | 5.260 | 38,638 | +0.06(+1.15%) |
Nov 08, 2019 | 5.240 | 5.360 | 5.060 | 5.200 | 76,600 | +0.11(+2.16%) |
Nov 07, 2019 | 5.140 | 5.203 | 4.938 | 5.090 | 19,648 | -0.05(-0.97%) |
Nov 06, 2019 | 5.040 | 5.240 | 4.920 | 5.140 | 36,088 | +0.13(+2.59%) |
Nov 05, 2019 | 5.340 | 5.430 | 4.870 | 5.010 | 95,830 | -0.33(-6.18%) |
Nov 04, 2019 | 5.000 | 5.350 | 4.955 | 5.340 | 121,660 | +0.51(+10.67%) |