Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.200 | 5.450 | 4.910 | 5.070 | 100,200 | -0.18(-3.43%) |
Jan 30, 2020 | 5.440 | 5.570 | 5.131 | 5.250 | 91,630 | -0.23(-4.20%) |
Jan 29, 2020 | 5.470 | 5.590 | 5.420 | 5.480 | 22,931 | +0.08(+1.48%) |
Jan 28, 2020 | 5.670 | 5.790 | 5.310 | 5.400 | 89,987 | -0.31(-5.43%) |
Jan 27, 2020 | 5.540 | 5.900 | 5.540 | 5.710 | 120,584 | -0.19(-3.22%) |
Jan 24, 2020 | 5.810 | 5.990 | 5.800 | 5.900 | 41,100 | -0.02(-0.34%) |
Jan 23, 2020 | 6.080 | 6.130 | 5.900 | 5.920 | 37,353 | -0.11(-1.82%) |
Jan 22, 2020 | 6.100 | 6.140 | 5.920 | 6.030 | 41,160 | -0.01(-0.17%) |
Jan 21, 2020 | 6.370 | 6.740 | 5.990 | 6.040 | 225,440 | -0.12(-1.95%) |
Jan 17, 2020 | 6.100 | 6.530 | 6.030 | 6.160 | 310,900 | -0.90(-12.75%) |
Jan 16, 2020 | 6.830 | 7.130 | 6.600 | 7.060 | 182,986 | +0.23(+3.37%) |
Jan 15, 2020 | 6.190 | 6.950 | 6.020 | 6.830 | 400,863 | +0.81(+13.46%) |
Jan 14, 2020 | 5.790 | 6.100 | 5.790 | 6.020 | 88,205 | +0.32(+5.61%) |
Jan 13, 2020 | 5.890 | 6.060 | 5.590 | 5.700 | 131,905 | -0.20(-3.39%) |
Jan 10, 2020 | 5.640 | 5.980 | 5.550 | 5.900 | 150,200 | +0.21(+3.69%) |
Jan 09, 2020 | 5.850 | 6.000 | 5.530 | 5.690 | 151,215 | -0.08(-1.39%) |
Jan 08, 2020 | 5.600 | 5.960 | 5.500 | 5.770 | 202,101 | -0.10(-1.70%) |
Jan 07, 2020 | 5.720 | 6.250 | 5.210 | 5.870 | 794,317 | -0.24(-3.93%) |
Jan 06, 2020 | 7.250 | 7.620 | 5.600 | 6.110 | 10,667,893 | +1.85(+43.43%) |
Jan 03, 2020 | 4.210 | 4.350 | 4.210 | 4.260 | 10,200 | -0.03(-0.70%) |
Jan 02, 2020 | 4.270 | 4.400 | 4.128 | 4.290 | 16,345 | +0.12(+2.88%) |
Dec 31, 2019 | 4.160 | 4.260 | 4.160 | 4.170 | 22,000 | +0.00(+0.00%) |
Dec 30, 2019 | 4.300 | 4.300 | 4.100 | 4.170 | 28,923 | -0.06(-1.42%) |
Dec 27, 2019 | 4.400 | 4.400 | 4.210 | 4.230 | 23,700 | -0.12(-2.76%) |
Dec 26, 2019 | 4.224 | 4.380 | 4.111 | 4.350 | 63,309 | +0.14(+3.36%) |
Dec 24, 2019 | 4.210 | 4.211 | 4.020 | 4.209 | 39,000 | +0.03(+0.69%) |
Dec 23, 2019 | 4.174 | 4.270 | 4.076 | 4.180 | 52,951 | -0.01(-0.24%) |
Dec 20, 2019 | 4.050 | 4.190 | 4.030 | 4.190 | 22,200 | +0.04(+0.96%) |
Dec 19, 2019 | 4.138 | 4.209 | 4.000 | 4.150 | 20,484 | +0.19(+4.80%) |
Dec 18, 2019 | 4.000 | 4.120 | 3.960 | 3.960 | 22,665 | -0.04(-1.00%) |
Dec 17, 2019 | 4.090 | 4.220 | 3.960 | 4.000 | 19,497 | -0.15(-3.61%) |
Dec 16, 2019 | 4.200 | 4.280 | 4.014 | 4.150 | 28,150 | +0.00(+0.00%) |
Dec 13, 2019 | 4.100 | 4.190 | 3.970 | 4.150 | 85,100 | +0.20(+5.06%) |
Dec 12, 2019 | 4.100 | 4.360 | 3.710 | 3.950 | 227,103 | -0.45(-10.23%) |
Dec 11, 2019 | 4.300 | 4.405 | 4.221 | 4.400 | 17,432 | +0.12(+2.80%) |
Dec 10, 2019 | 4.430 | 4.500 | 4.201 | 4.280 | 26,308 | -0.17(-3.82%) |
Dec 09, 2019 | 4.420 | 4.750 | 4.420 | 4.450 | 38,302 | +0.03(+0.68%) |
Dec 06, 2019 | 4.630 | 4.630 | 4.410 | 4.420 | 12,500 | -0.02(-0.53%) |
Dec 05, 2019 | 4.680 | 4.848 | 4.410 | 4.444 | 27,896 | -0.09(-1.91%) |
Dec 04, 2019 | 4.597 | 4.740 | 4.465 | 4.530 | 23,688 | +0.02(+0.38%) |
Dec 03, 2019 | 4.700 | 4.850 | 4.513 | 4.513 | 36,957 | -0.28(-5.79%) |
Dec 02, 2019 | 4.940 | 4.980 | 4.660 | 4.790 | 37,710 | -0.04(-0.83%) |
Nov 29, 2019 | 4.720 | 4.957 | 4.610 | 4.830 | 32,100 | +0.11(+2.33%) |
Nov 27, 2019 | 4.400 | 4.720 | 4.357 | 4.720 | 62,500 | +0.44(+10.28%) |
Nov 26, 2019 | 4.340 | 4.480 | 4.250 | 4.280 | 27,358 | +0.03(+0.71%) |
Nov 25, 2019 | 4.230 | 4.538 | 4.230 | 4.250 | 71,857 | +0.04(+0.95%) |
Nov 22, 2019 | 4.190 | 4.490 | 4.025 | 4.210 | 100,200 | +0.06(+1.45%) |
Nov 21, 2019 | 3.710 | 4.150 | 3.710 | 4.150 | 79,893 | +0.46(+12.47%) |
Nov 20, 2019 | 3.690 | 3.820 | 3.690 | 3.690 | 11,900 | -0.03(-0.81%) |
Nov 19, 2019 | 3.750 | 3.780 | 3.670 | 3.720 | 11,078 | +0.04(+1.09%) |
Nov 18, 2019 | 3.720 | 3.861 | 3.660 | 3.680 | 11,753 | -0.04(-1.08%) |
Nov 15, 2019 | 3.720 | 3.900 | 3.719 | 3.720 | 21,400 | +0.09(+2.48%) |
Nov 14, 2019 | 3.900 | 3.900 | 3.630 | 3.630 | 19,794 | -0.24(-6.20%) |
Nov 13, 2019 | 3.750 | 3.890 | 3.741 | 3.870 | 5,457 | +0.12(+3.20%) |
Nov 12, 2019 | 3.820 | 3.830 | 3.696 | 3.750 | 3,935 | +0.05(+1.35%) |
Nov 11, 2019 | 3.720 | 3.850 | 3.680 | 3.700 | 9,902 | -0.08(-2.12%) |
Nov 08, 2019 | 3.720 | 3.800 | 3.660 | 3.780 | 3,200 | +0.07(+1.89%) |
Nov 07, 2019 | 3.610 | 3.780 | 3.500 | 3.710 | 34,538 | +0.31(+9.12%) |
Nov 06, 2019 | 3.870 | 3.900 | 3.310 | 3.400 | 52,895 | -0.30(-8.11%) |
Nov 05, 2019 | 4.000 | 4.100 | 3.700 | 3.700 | 74,095 | -0.12(-3.14%) |
Nov 04, 2019 | 3.840 | 3.840 | 3.670 | 3.820 | 9,008 | +0.03(+0.79%) |