Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.180 | 5.260 | 5.060 | 5.230 | 58,100 | +0.05(+0.97%) |
Jan 30, 2020 | 5.240 | 5.270 | 5.100 | 5.180 | 34,225 | -0.07(-1.33%) |
Jan 29, 2020 | 5.280 | 5.380 | 5.180 | 5.250 | 34,359 | +0.00(+0.00%) |
Jan 28, 2020 | 5.370 | 5.370 | 5.070 | 5.250 | 84,901 | +0.24(+4.79%) |
Jan 27, 2020 | 4.990 | 5.230 | 4.920 | 5.010 | 62,911 | -0.07(-1.38%) |
Jan 24, 2020 | 5.260 | 5.290 | 5.010 | 5.080 | 88,100 | -0.10(-1.93%) |
Jan 23, 2020 | 5.380 | 5.400 | 5.130 | 5.180 | 52,750 | -0.23(-4.25%) |
Jan 22, 2020 | 5.550 | 5.550 | 5.270 | 5.410 | 104,198 | -0.06(-1.10%) |
Jan 21, 2020 | 5.430 | 5.710 | 5.300 | 5.470 | 276,087 | +0.09(+1.67%) |
Jan 17, 2020 | 5.180 | 5.380 | 5.180 | 5.380 | 102,100 | +0.20(+3.86%) |
Jan 16, 2020 | 5.250 | 5.290 | 5.120 | 5.180 | 73,722 | -0.08(-1.52%) |
Jan 15, 2020 | 5.300 | 5.320 | 5.200 | 5.260 | 69,683 | -0.03(-0.57%) |
Jan 14, 2020 | 5.300 | 5.340 | 5.210 | 5.290 | 107,443 | +0.05(+0.95%) |
Jan 13, 2020 | 5.160 | 5.390 | 4.970 | 5.240 | 110,798 | +0.08(+1.55%) |
Jan 10, 2020 | 5.500 | 5.500 | 5.080 | 5.160 | 214,000 | -0.34(-6.18%) |
Jan 09, 2020 | 4.790 | 5.880 | 4.790 | 5.500 | 430,965 | +0.70(+14.58%) |
Jan 08, 2020 | 4.840 | 4.860 | 4.680 | 4.800 | 57,068 | +0.00(+0.00%) |
Jan 07, 2020 | 4.580 | 4.894 | 4.550 | 4.800 | 119,985 | +0.12(+2.56%) |
Jan 06, 2020 | 4.750 | 4.780 | 4.520 | 4.680 | 159,613 | -0.17(-3.51%) |
Jan 03, 2020 | 4.930 | 5.000 | 4.820 | 4.850 | 85,700 | -0.09(-1.82%) |
Jan 02, 2020 | 5.200 | 5.200 | 4.850 | 4.940 | 124,936 | -0.21(-4.08%) |
Dec 31, 2019 | 4.950 | 5.365 | 4.850 | 5.150 | 156,500 | +0.19(+3.83%) |
Dec 30, 2019 | 5.220 | 5.370 | 4.930 | 4.960 | 164,055 | -0.22(-4.25%) |
Dec 27, 2019 | 5.270 | 5.354 | 5.120 | 5.180 | 62,600 | -0.10(-1.89%) |
Dec 26, 2019 | 5.400 | 5.420 | 5.214 | 5.280 | 89,064 | -0.20(-3.65%) |
Dec 24, 2019 | 5.260 | 5.550 | 5.210 | 5.480 | 60,800 | +0.16(+3.01%) |
Dec 23, 2019 | 5.240 | 5.390 | 5.150 | 5.320 | 79,119 | +0.04(+0.76%) |
Dec 20, 2019 | 5.700 | 5.850 | 5.200 | 5.280 | 196,600 | -0.46(-8.01%) |
Dec 19, 2019 | 5.340 | 6.050 | 5.278 | 5.740 | 421,077 | +0.39(+7.29%) |
Dec 18, 2019 | 5.030 | 5.600 | 5.000 | 5.350 | 206,436 | +0.28(+5.52%) |
Dec 17, 2019 | 5.020 | 5.120 | 4.770 | 5.070 | 127,886 | +0.02(+0.40%) |
Dec 16, 2019 | 5.450 | 5.530 | 5.000 | 5.050 | 206,560 | -0.31(-5.78%) |
Dec 13, 2019 | 5.290 | 5.630 | 5.210 | 5.360 | 179,200 | +0.04(+0.75%) |
Dec 12, 2019 | 5.210 | 5.545 | 5.100 | 5.320 | 177,782 | +0.14(+2.70%) |
Dec 11, 2019 | 5.080 | 5.710 | 4.980 | 5.180 | 641,069 | +0.20(+4.02%) |
Dec 10, 2019 | 5.040 | 5.180 | 4.770 | 4.980 | 239,727 | -0.12(-2.35%) |
Dec 09, 2019 | 4.540 | 5.220 | 4.330 | 5.100 | 327,976 | +0.52(+11.35%) |
Dec 06, 2019 | 4.650 | 4.840 | 4.430 | 4.580 | 114,800 | -0.09(-1.93%) |
Dec 05, 2019 | 4.800 | 4.952 | 4.371 | 4.670 | 539,812 | +0.00(+0.00%) |
Dec 04, 2019 | 5.040 | 5.040 | 4.370 | 4.670 | 557,911 | -0.38(-7.52%) |
Dec 03, 2019 | 5.400 | 5.560 | 4.880 | 5.050 | 857,307 | -0.67(-11.71%) |
Dec 02, 2019 | 5.050 | 5.800 | 4.780 | 5.720 | 3,402,709 | +1.31(+29.71%) |
Nov 29, 2019 | 3.810 | 5.000 | 3.810 | 4.410 | 697,300 | +0.67(+17.91%) |
Nov 27, 2019 | 3.320 | 3.820 | 3.250 | 3.740 | 525,700 | +0.51(+15.79%) |
Nov 26, 2019 | 2.900 | 3.250 | 2.850 | 3.230 | 304,108 | +0.39(+13.73%) |
Nov 25, 2019 | 2.600 | 3.000 | 2.580 | 2.840 | 223,244 | +0.28(+10.94%) |
Nov 22, 2019 | 2.690 | 2.690 | 2.560 | 2.560 | 33,700 | -0.12(-4.48%) |
Nov 21, 2019 | 2.400 | 2.700 | 2.400 | 2.680 | 73,628 | +0.25(+10.29%) |
Nov 20, 2019 | 2.480 | 2.530 | 2.380 | 2.430 | 80,948 | -0.05(-2.02%) |
Nov 19, 2019 | 2.700 | 2.730 | 2.450 | 2.480 | 81,263 | -0.19(-7.12%) |
Nov 18, 2019 | 2.660 | 2.685 | 2.600 | 2.670 | 54,188 | +0.05(+1.91%) |
Nov 15, 2019 | 2.500 | 2.650 | 2.418 | 2.620 | 87,900 | +0.11(+4.38%) |
Nov 14, 2019 | 2.600 | 2.613 | 2.317 | 2.510 | 103,506 | -0.05(-1.95%) |
Nov 13, 2019 | 2.530 | 2.660 | 2.510 | 2.560 | 96,515 | -0.01(-0.39%) |
Nov 12, 2019 | 2.700 | 2.700 | 2.444 | 2.570 | 638,453 | -0.42(-14.05%) |
Nov 11, 2019 | 3.070 | 3.070 | 2.930 | 2.990 | 57,283 | -0.05(-1.64%) |
Nov 08, 2019 | 3.030 | 3.100 | 2.990 | 3.040 | 21,200 | -0.02(-0.65%) |
Nov 07, 2019 | 3.090 | 3.150 | 3.030 | 3.060 | 36,587 | -0.03(-0.97%) |
Nov 06, 2019 | 3.110 | 3.160 | 3.090 | 3.090 | 11,292 | -0.04(-1.28%) |
Nov 05, 2019 | 3.210 | 3.260 | 3.130 | 3.130 | 27,709 | -0.07(-2.19%) |
Nov 04, 2019 | 3.280 | 3.283 | 3.180 | 3.200 | 29,745 | -0.04(-1.23%) |