Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.030 | 5.140 | 4.780 | 4.980 | 10,200 | -0.27(-5.14%) |
Jan 30, 2020 | 5.032 | 5.250 | 4.794 | 5.250 | 3,338 | -0.09(-1.69%) |
Jan 29, 2020 | 5.080 | 5.370 | 4.728 | 5.340 | 7,263 | +0.20(+3.89%) |
Jan 28, 2020 | 5.140 | 5.140 | 5.140 | 5.140 | 360 | +0.28(+5.76%) |
Jan 27, 2020 | 4.840 | 5.230 | 4.840 | 4.860 | 1,889 | -0.32(-6.18%) |
Jan 24, 2020 | 5.180 | 5.180 | 4.718 | 5.180 | 10,600 | +0.19(+3.81%) |
Jan 23, 2020 | 4.960 | 5.090 | 4.620 | 4.990 | 6,957 | -0.18(-3.48%) |
Jan 22, 2020 | 5.025 | 5.170 | 5.024 | 5.170 | 1,212 | -0.03(-0.58%) |
Jan 21, 2020 | 5.100 | 5.230 | 5.000 | 5.200 | 5,736 | -0.13(-2.44%) |
Jan 17, 2020 | 5.370 | 5.388 | 5.030 | 5.330 | 5,800 | -0.02(-0.37%) |
Jan 16, 2020 | 5.098 | 5.350 | 5.098 | 5.350 | 3,283 | +0.05(+0.94%) |
Jan 15, 2020 | 5.250 | 5.673 | 4.727 | 5.300 | 12,475 | +0.29(+5.79%) |
Jan 14, 2020 | 5.400 | 5.660 | 4.550 | 5.010 | 14,080 | -0.19(-3.65%) |
Jan 13, 2020 | 5.350 | 5.682 | 5.200 | 5.200 | 15,819 | -0.03(-0.57%) |
Jan 10, 2020 | 5.250 | 5.370 | 5.000 | 5.230 | 10,400 | +0.06(+1.17%) |
Jan 09, 2020 | 4.560 | 5.170 | 4.490 | 5.170 | 74,877 | +0.76(+17.23%) |
Jan 08, 2020 | 4.480 | 4.587 | 4.240 | 4.410 | 6,350 | +0.03(+0.78%) |
Jan 07, 2020 | 4.460 | 4.600 | 4.300 | 4.376 | 4,579 | +0.00(+0.09%) |
Jan 06, 2020 | 4.490 | 4.886 | 4.028 | 4.372 | 20,944 | +0.09(+2.06%) |
Jan 03, 2020 | 3.740 | 5.301 | 3.730 | 4.284 | 57,500 | +0.53(+14.23%) |
Jan 02, 2020 | 3.740 | 3.750 | 3.654 | 3.750 | 2,199 | +0.00(+0.00%) |
Dec 31, 2019 | 3.540 | 4.048 | 3.540 | 3.750 | 4,200 | +0.00(+0.00%) |
Dec 30, 2019 | 3.650 | 3.750 | 3.350 | 3.750 | 9,465 | +0.03(+0.81%) |
Dec 27, 2019 | 3.520 | 3.720 | 3.500 | 3.720 | 2,200 | +0.07(+1.92%) |
Dec 26, 2019 | 3.710 | 3.751 | 3.410 | 3.650 | 15,235 | +0.04(+1.19%) |
Dec 24, 2019 | 3.646 | 3.750 | 3.580 | 3.607 | 9,400 | -0.14(-3.81%) |
Dec 23, 2019 | 3.880 | 3.880 | 3.710 | 3.750 | 5,547 | -0.08(-2.09%) |
Dec 20, 2019 | 3.600 | 3.950 | 3.537 | 3.830 | 10,100 | +0.26(+7.28%) |
Dec 19, 2019 | 3.480 | 3.730 | 3.460 | 3.570 | 5,632 | -0.11(-2.99%) |
Dec 18, 2019 | 3.660 | 3.845 | 3.660 | 3.680 | 6,551 | +0.08(+2.22%) |
Dec 17, 2019 | 3.750 | 3.750 | 3.600 | 3.600 | 7,686 | -0.16(-4.34%) |
Dec 16, 2019 | 3.690 | 3.770 | 3.419 | 3.763 | 3,154 | +0.36(+10.69%) |
Dec 13, 2019 | 3.540 | 4.010 | 3.250 | 3.400 | 14,600 | -0.36(-9.57%) |
Dec 12, 2019 | 4.190 | 4.190 | 3.730 | 3.760 | 19,017 | +0.00(+0.00%) |
Dec 11, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 440 | +0.26(+7.51%) |
Dec 10, 2019 | 3.630 | 3.630 | 3.320 | 3.497 | 8,983 | -0.10(-2.85%) |
Dec 09, 2019 | 3.960 | 4.000 | 3.520 | 3.600 | 6,997 | -0.03(-0.83%) |
Dec 06, 2019 | 3.730 | 3.750 | 3.600 | 3.630 | 1,600 | -0.27(-6.92%) |
Dec 05, 2019 | 3.994 | 3.994 | 3.554 | 3.900 | 2,037 | +0.32(+8.94%) |
Dec 04, 2019 | 3.300 | 3.685 | 3.300 | 3.580 | 8,844 | +0.16(+4.68%) |
Dec 03, 2019 | 3.580 | 3.715 | 3.365 | 3.420 | 36,340 | -0.15(-4.20%) |
Dec 02, 2019 | 3.570 | 3.869 | 3.360 | 3.570 | 5,181 | +0.05(+1.42%) |
Nov 29, 2019 | 3.460 | 3.520 | 3.250 | 3.520 | 7,500 | +0.23(+6.88%) |
Nov 27, 2019 | 3.649 | 3.649 | 3.260 | 3.293 | 13,300 | -0.21(-5.90%) |
Nov 26, 2019 | 3.771 | 3.771 | 3.500 | 3.500 | 13,797 | -0.30(-7.94%) |
Nov 25, 2019 | 4.100 | 4.170 | 3.705 | 3.802 | 12,869 | -0.35(-8.39%) |
Nov 22, 2019 | 4.322 | 4.322 | 4.040 | 4.150 | 3,100 | -0.10(-2.35%) |
Nov 21, 2019 | 4.150 | 4.370 | 4.030 | 4.250 | 1,860 | +0.14(+3.41%) |
Nov 20, 2019 | 4.200 | 4.471 | 3.923 | 4.110 | 8,001 | -0.25(-5.63%) |
Nov 19, 2019 | 4.180 | 4.370 | 4.116 | 4.355 | 2,760 | +0.18(+4.20%) |
Nov 18, 2019 | 4.640 | 4.667 | 4.050 | 4.179 | 30,401 | -0.03(-0.66%) |
Nov 15, 2019 | 4.300 | 4.683 | 3.901 | 4.207 | 15,100 | +0.31(+7.87%) |
Nov 14, 2019 | 3.750 | 4.160 | 3.655 | 3.900 | 24,434 | +0.15(+4.00%) |
Nov 13, 2019 | 3.660 | 4.000 | 3.550 | 3.750 | 14,281 | +0.11(+2.95%) |
Nov 12, 2019 | 3.810 | 3.810 | 3.600 | 3.643 | 4,530 | -0.16(-4.14%) |
Nov 11, 2019 | 3.600 | 3.850 | 3.554 | 3.800 | 12,120 | +0.18(+4.89%) |
Nov 08, 2019 | 3.490 | 3.850 | 3.490 | 3.623 | 16,200 | +0.24(+7.19%) |
Nov 07, 2019 | 3.510 | 4.040 | 3.060 | 3.380 | 21,562 | -0.07(-2.03%) |
Nov 06, 2019 | 3.200 | 3.800 | 3.118 | 3.450 | 25,091 | +0.19(+5.87%) |
Nov 05, 2019 | 3.030 | 3.380 | 3.030 | 3.259 | 7,435 | +0.28(+9.35%) |
Nov 04, 2019 | 2.790 | 2.980 | 2.650 | 2.980 | 8,951 | +0.20(+7.19%) |