Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.590 | 4.630 | 4.330 | 4.490 | 412,700 | -0.12(-2.60%) |
Jan 30, 2020 | 4.680 | 4.720 | 4.590 | 4.610 | 130,522 | -0.06(-1.28%) |
Jan 29, 2020 | 4.770 | 4.780 | 4.610 | 4.670 | 138,948 | -0.09(-1.89%) |
Jan 28, 2020 | 4.720 | 4.797 | 4.710 | 4.760 | 161,522 | +0.07(+1.49%) |
Jan 27, 2020 | 4.750 | 4.760 | 4.660 | 4.690 | 139,967 | -0.14(-2.90%) |
Jan 24, 2020 | 4.830 | 4.930 | 4.790 | 4.830 | 144,600 | -0.01(-0.21%) |
Jan 23, 2020 | 4.840 | 4.850 | 4.755 | 4.840 | 81,760 | -0.01(-0.21%) |
Jan 22, 2020 | 4.860 | 4.900 | 4.770 | 4.850 | 294,287 | -0.01(-0.21%) |
Jan 21, 2020 | 4.920 | 4.920 | 4.780 | 4.860 | 175,435 | -0.09(-1.82%) |
Jan 17, 2020 | 4.880 | 4.980 | 4.810 | 4.950 | 193,000 | +0.11(+2.27%) |
Jan 16, 2020 | 4.750 | 4.880 | 4.730 | 4.840 | 226,323 | +0.13(+2.76%) |
Jan 15, 2020 | 4.650 | 4.800 | 4.640 | 4.710 | 183,966 | +0.07(+1.51%) |
Jan 14, 2020 | 4.670 | 4.680 | 4.570 | 4.640 | 125,821 | +0.00(+0.11%) |
Jan 13, 2020 | 4.580 | 4.650 | 4.520 | 4.635 | 188,921 | +0.04(+0.98%) |
Jan 10, 2020 | 4.520 | 4.670 | 4.500 | 4.590 | 260,800 | +0.11(+2.46%) |
Jan 09, 2020 | 4.410 | 4.540 | 4.390 | 4.480 | 271,572 | +0.07(+1.59%) |
Jan 08, 2020 | 4.360 | 4.500 | 4.300 | 4.410 | 455,805 | +0.07(+1.61%) |
Jan 07, 2020 | 5.180 | 5.240 | 3.710 | 4.340 | 2,702,972 | -0.87(-16.70%) |
Jan 06, 2020 | 4.960 | 5.300 | 4.910 | 5.210 | 422,012 | +0.35(+7.20%) |
Jan 03, 2020 | 4.830 | 4.880 | 4.810 | 4.860 | 116,800 | -0.01(-0.21%) |
Jan 02, 2020 | 4.900 | 4.950 | 4.800 | 4.870 | 184,562 | +0.01(+0.21%) |
Dec 31, 2019 | 4.730 | 4.900 | 4.700 | 4.860 | 160,100 | +0.09(+1.89%) |
Dec 30, 2019 | 4.790 | 4.815 | 4.740 | 4.770 | 167,740 | -0.01(-0.21%) |
Dec 27, 2019 | 4.870 | 4.870 | 4.690 | 4.780 | 166,100 | -0.05(-1.04%) |
Dec 26, 2019 | 4.810 | 4.920 | 4.810 | 4.830 | 142,518 | +0.02(+0.42%) |
Dec 24, 2019 | 4.850 | 4.900 | 4.790 | 4.810 | 196,400 | -0.04(-0.82%) |
Dec 23, 2019 | 4.890 | 4.900 | 4.825 | 4.850 | 140,066 | -0.03(-0.61%) |
Dec 20, 2019 | 4.940 | 4.990 | 4.830 | 4.880 | 302,500 | -0.06(-1.21%) |
Dec 19, 2019 | 4.850 | 4.960 | 4.833 | 4.940 | 155,853 | +0.09(+1.86%) |
Dec 18, 2019 | 4.850 | 4.940 | 4.811 | 4.850 | 182,883 | +0.00(+0.00%) |
Dec 17, 2019 | 4.720 | 4.860 | 4.680 | 4.850 | 237,253 | +0.11(+2.32%) |
Dec 16, 2019 | 4.770 | 4.860 | 4.700 | 4.740 | 316,454 | -0.03(-0.63%) |
Dec 13, 2019 | 4.900 | 5.000 | 4.715 | 4.770 | 174,300 | -0.16(-3.25%) |
Dec 12, 2019 | 4.990 | 5.070 | 4.900 | 4.930 | 171,501 | -0.09(-1.79%) |
Dec 11, 2019 | 5.010 | 5.050 | 4.890 | 5.020 | 180,466 | -0.02(-0.40%) |
Dec 10, 2019 | 5.130 | 5.210 | 5.010 | 5.040 | 300,737 | -0.13(-2.51%) |
Dec 09, 2019 | 5.330 | 5.390 | 5.170 | 5.170 | 185,242 | -0.16(-3.00%) |
Dec 06, 2019 | 5.240 | 5.390 | 5.240 | 5.330 | 621,500 | +0.09(+1.72%) |
Dec 05, 2019 | 5.210 | 5.437 | 5.210 | 5.240 | 264,481 | +0.01(+0.19%) |
Dec 04, 2019 | 5.320 | 5.400 | 5.180 | 5.230 | 230,153 | -0.08(-1.51%) |
Dec 03, 2019 | 5.150 | 5.380 | 5.110 | 5.310 | 342,029 | +0.06(+1.14%) |
Dec 02, 2019 | 5.620 | 5.690 | 5.160 | 5.250 | 533,385 | -0.47(-8.22%) |
Nov 29, 2019 | 5.620 | 5.780 | 5.570 | 5.720 | 316,400 | +0.05(+0.88%) |
Nov 27, 2019 | 5.390 | 5.710 | 5.380 | 5.670 | 409,200 | +0.26(+4.81%) |
Nov 26, 2019 | 5.420 | 5.483 | 5.355 | 5.410 | 187,532 | -0.02(-0.37%) |
Nov 25, 2019 | 5.540 | 5.670 | 5.340 | 5.430 | 430,800 | -0.01(-0.18%) |
Nov 22, 2019 | 5.410 | 5.590 | 5.350 | 5.440 | 522,800 | +0.07(+1.30%) |
Nov 21, 2019 | 5.150 | 5.500 | 5.130 | 5.370 | 907,740 | +0.45(+9.15%) |
Nov 20, 2019 | 4.850 | 5.010 | 4.780 | 4.920 | 317,401 | +0.06(+1.23%) |
Nov 19, 2019 | 4.820 | 4.880 | 4.760 | 4.860 | 264,368 | +0.04(+0.83%) |
Nov 18, 2019 | 4.880 | 5.070 | 4.800 | 4.820 | 481,315 | -0.09(-1.83%) |
Nov 15, 2019 | 4.730 | 4.940 | 4.650 | 4.910 | 358,000 | +0.16(+3.37%) |
Nov 14, 2019 | 5.010 | 5.050 | 4.730 | 4.750 | 404,715 | -0.24(-4.81%) |
Nov 13, 2019 | 4.910 | 5.020 | 4.910 | 4.990 | 387,096 | +0.01(+0.20%) |
Nov 12, 2019 | 4.770 | 5.000 | 4.748 | 4.980 | 338,498 | +0.17(+3.53%) |
Nov 11, 2019 | 4.870 | 5.020 | 4.770 | 4.810 | 293,982 | -0.04(-0.82%) |
Nov 08, 2019 | 4.540 | 4.930 | 4.170 | 4.850 | 735,600 | +0.31(+6.83%) |
Nov 07, 2019 | 4.680 | 4.690 | 4.510 | 4.540 | 368,768 | -0.10(-2.16%) |
Nov 06, 2019 | 4.730 | 4.840 | 4.630 | 4.640 | 226,304 | -0.07(-1.49%) |
Nov 05, 2019 | 4.910 | 4.910 | 4.660 | 4.710 | 342,525 | -0.19(-3.88%) |
Nov 04, 2019 | 4.840 | 4.920 | 4.810 | 4.900 | 298,230 | +0.08(+1.66%) |