Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.860 | 5.000 | 4.850 | 4.930 | 4,200 | +0.15(+3.14%) |
Jan 30, 2020 | 4.800 | 4.800 | 4.770 | 4.780 | 5,549 | -0.14(-2.84%) |
Jan 29, 2020 | 5.275 | 5.275 | 4.920 | 4.920 | 8,917 | -0.22(-4.20%) |
Jan 28, 2020 | 4.979 | 5.135 | 4.922 | 5.135 | 4,522 | +0.32(+6.54%) |
Jan 27, 2020 | 5.030 | 5.054 | 4.700 | 4.820 | 6,074 | -0.17(-3.50%) |
Jan 24, 2020 | 5.240 | 5.240 | 4.980 | 4.995 | 19,500 | +0.04(+0.91%) |
Jan 23, 2020 | 5.290 | 5.320 | 4.750 | 4.950 | 34,088 | -0.30(-5.72%) |
Jan 22, 2020 | 5.678 | 5.678 | 5.250 | 5.250 | 20,294 | -0.35(-6.25%) |
Jan 21, 2020 | 5.580 | 5.622 | 5.520 | 5.600 | 11,951 | -0.06(-1.06%) |
Jan 17, 2020 | 5.680 | 5.713 | 5.650 | 5.660 | 10,100 | -0.02(-0.35%) |
Jan 16, 2020 | 5.610 | 5.838 | 5.570 | 5.680 | 13,358 | +0.13(+2.34%) |
Jan 15, 2020 | 5.660 | 5.701 | 5.530 | 5.550 | 7,130 | -0.12(-2.14%) |
Jan 14, 2020 | 5.720 | 5.775 | 5.506 | 5.672 | 6,149 | -0.03(-0.60%) |
Jan 13, 2020 | 5.558 | 5.820 | 5.461 | 5.706 | 8,187 | -0.07(-1.20%) |
Jan 10, 2020 | 5.750 | 5.793 | 5.583 | 5.775 | 5,800 | +0.04(+0.68%) |
Jan 09, 2020 | 5.499 | 5.853 | 5.499 | 5.736 | 11,686 | +0.07(+1.15%) |
Jan 08, 2020 | 5.660 | 5.890 | 5.380 | 5.671 | 23,464 | -0.21(-3.53%) |
Jan 07, 2020 | 5.990 | 5.990 | 5.770 | 5.878 | 6,549 | -0.12(-2.01%) |
Jan 06, 2020 | 5.640 | 6.000 | 5.390 | 5.999 | 62,067 | +0.30(+5.24%) |
Jan 03, 2020 | 6.240 | 6.240 | 5.625 | 5.700 | 19,300 | -0.45(-7.36%) |
Jan 02, 2020 | 6.000 | 6.400 | 5.950 | 6.153 | 113,271 | +0.35(+6.09%) |
Dec 31, 2019 | 5.300 | 6.000 | 5.300 | 5.800 | 24,600 | +0.48(+9.06%) |
Dec 30, 2019 | 5.280 | 5.400 | 5.100 | 5.318 | 42,107 | -0.03(-0.59%) |
Dec 27, 2019 | 5.400 | 5.707 | 5.290 | 5.350 | 17,200 | -0.04(-0.74%) |
Dec 26, 2019 | 5.450 | 5.795 | 5.290 | 5.390 | 15,603 | -0.12(-2.18%) |
Dec 24, 2019 | 5.750 | 5.750 | 5.270 | 5.510 | 33,600 | -0.25(-4.34%) |
Dec 23, 2019 | 6.100 | 6.100 | 5.750 | 5.760 | 31,126 | -0.34(-5.57%) |
Dec 20, 2019 | 6.120 | 6.120 | 5.860 | 6.100 | 23,900 | +0.20(+3.39%) |
Dec 19, 2019 | 5.900 | 6.150 | 5.626 | 5.900 | 66,734 | +0.18(+3.15%) |
Dec 18, 2019 | 5.760 | 5.887 | 5.680 | 5.720 | 31,693 | +0.00(+0.00%) |
Dec 17, 2019 | 5.450 | 5.771 | 5.300 | 5.720 | 49,079 | +0.60(+11.76%) |
Dec 16, 2019 | 4.834 | 5.490 | 4.834 | 5.118 | 52,070 | +0.19(+3.82%) |
Dec 13, 2019 | 4.930 | 4.930 | 4.738 | 4.930 | 4,800 | +0.23(+4.89%) |
Dec 12, 2019 | 4.840 | 4.840 | 4.520 | 4.700 | 7,301 | +0.00(+0.00%) |
Dec 11, 2019 | 4.900 | 4.900 | 4.700 | 4.700 | 3,269 | -0.07(-1.55%) |
Dec 10, 2019 | 4.900 | 5.180 | 4.774 | 4.774 | 5,520 | -0.14(-2.77%) |
Dec 09, 2019 | 5.200 | 5.200 | 4.910 | 4.910 | 5,992 | -0.29(-5.58%) |
Dec 06, 2019 | 5.220 | 5.220 | 5.059 | 5.200 | 7,000 | -0.01(-0.17%) |
Dec 05, 2019 | 5.230 | 5.250 | 4.920 | 5.209 | 9,138 | +0.16(+3.14%) |
Dec 04, 2019 | 5.050 | 5.120 | 4.970 | 5.050 | 12,217 | +0.12(+2.43%) |
Dec 03, 2019 | 4.830 | 5.050 | 4.751 | 4.930 | 16,657 | +0.08(+1.65%) |
Dec 02, 2019 | 4.900 | 5.043 | 4.750 | 4.850 | 49,492 | -0.02(-0.41%) |
Nov 29, 2019 | 4.600 | 4.870 | 4.600 | 4.870 | 19,500 | +0.09(+1.79%) |
Nov 27, 2019 | 4.340 | 4.799 | 4.340 | 4.784 | 28,700 | +0.47(+11.00%) |
Nov 26, 2019 | 4.110 | 4.490 | 3.980 | 4.310 | 32,117 | +0.28(+6.95%) |
Nov 25, 2019 | 3.810 | 4.085 | 3.760 | 4.030 | 9,354 | +0.12(+3.18%) |
Nov 22, 2019 | 4.160 | 4.160 | 3.850 | 3.906 | 15,800 | -0.09(-2.35%) |
Nov 21, 2019 | 4.472 | 4.472 | 4.000 | 4.000 | 11,727 | -0.26(-6.10%) |
Nov 20, 2019 | 4.480 | 4.500 | 4.260 | 4.260 | 7,330 | -0.21(-4.70%) |
Nov 19, 2019 | 4.300 | 4.490 | 4.270 | 4.470 | 6,004 | +0.16(+3.78%) |
Nov 18, 2019 | 4.426 | 4.500 | 4.270 | 4.307 | 7,068 | -0.10(-2.22%) |
Nov 15, 2019 | 4.470 | 4.500 | 4.310 | 4.405 | 12,800 | +0.10(+2.20%) |
Nov 14, 2019 | 4.380 | 4.409 | 4.310 | 4.310 | 5,144 | -0.19(-4.22%) |
Nov 13, 2019 | 4.450 | 4.500 | 4.300 | 4.500 | 4,522 | +0.05(+1.12%) |
Nov 12, 2019 | 4.730 | 4.730 | 4.400 | 4.450 | 12,081 | -0.13(-2.84%) |
Nov 11, 2019 | 4.790 | 4.790 | 4.560 | 4.580 | 4,794 | +0.06(+1.33%) |
Nov 08, 2019 | 4.838 | 4.838 | 4.520 | 4.520 | 8,200 | -0.16(-3.42%) |
Nov 07, 2019 | 4.670 | 4.920 | 4.600 | 4.680 | 20,237 | +0.01(+0.21%) |
Nov 06, 2019 | 4.820 | 5.000 | 4.517 | 4.670 | 11,828 | -0.19(-3.91%) |
Nov 05, 2019 | 4.850 | 4.870 | 4.630 | 4.860 | 7,275 | -0.02(-0.50%) |
Nov 04, 2019 | 5.030 | 5.090 | 4.754 | 4.884 | 10,749 | -0.15(-2.90%) |