Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.430 | 5.765 | 5.430 | 5.500 | 1,012,800 | +0.07(+1.29%) |
Jan 30, 2020 | 5.500 | 5.600 | 5.370 | 5.430 | 894,794 | -0.05(-0.91%) |
Jan 29, 2020 | 4.950 | 5.520 | 4.930 | 5.480 | 1,193,102 | +0.58(+11.84%) |
Jan 28, 2020 | 5.020 | 5.090 | 4.830 | 4.900 | 653,679 | -0.16(-3.16%) |
Jan 27, 2020 | 5.320 | 5.440 | 5.050 | 5.060 | 693,286 | -0.15(-2.88%) |
Jan 24, 2020 | 5.110 | 5.260 | 5.068 | 5.210 | 551,400 | +0.06(+1.17%) |
Jan 23, 2020 | 5.080 | 5.230 | 5.030 | 5.150 | 544,010 | +0.05(+0.98%) |
Jan 22, 2020 | 5.150 | 5.185 | 5.060 | 5.100 | 284,182 | -0.02(-0.39%) |
Jan 21, 2020 | 4.960 | 5.140 | 4.880 | 5.120 | 558,079 | +0.12(+2.40%) |
Jan 17, 2020 | 5.180 | 5.180 | 4.960 | 5.000 | 601,900 | -0.14(-2.72%) |
Jan 16, 2020 | 5.140 | 5.240 | 5.090 | 5.140 | 522,230 | +0.00(+0.00%) |
Jan 15, 2020 | 5.030 | 5.160 | 4.930 | 5.140 | 699,720 | +0.20(+4.05%) |
Jan 14, 2020 | 4.760 | 5.014 | 4.750 | 4.940 | 710,056 | +0.14(+2.92%) |
Jan 13, 2020 | 5.180 | 5.190 | 4.800 | 4.800 | 1,099,547 | -0.39(-7.51%) |
Jan 10, 2020 | 5.100 | 5.245 | 5.060 | 5.190 | 452,000 | +0.09(+1.76%) |
Jan 09, 2020 | 5.090 | 5.190 | 5.050 | 5.100 | 580,689 | -0.09(-1.73%) |
Jan 08, 2020 | 5.520 | 5.520 | 5.170 | 5.190 | 921,548 | -0.37(-6.65%) |
Jan 07, 2020 | 5.410 | 5.600 | 5.350 | 5.560 | 584,022 | +0.17(+3.15%) |
Jan 06, 2020 | 5.540 | 5.540 | 5.330 | 5.390 | 842,172 | -0.03(-0.55%) |
Jan 03, 2020 | 5.620 | 5.650 | 5.400 | 5.420 | 822,200 | -0.05(-0.91%) |
Jan 02, 2020 | 5.610 | 5.620 | 5.371 | 5.470 | 643,274 | -0.07(-1.26%) |
Dec 31, 2019 | 5.700 | 5.760 | 5.470 | 5.540 | 790,400 | -0.11(-1.95%) |
Dec 30, 2019 | 5.500 | 5.650 | 5.440 | 5.650 | 617,641 | +0.17(+3.10%) |
Dec 27, 2019 | 5.600 | 5.605 | 5.450 | 5.480 | 691,700 | -0.11(-1.97%) |
Dec 26, 2019 | 5.600 | 5.840 | 5.550 | 5.590 | 927,970 | +0.12(+2.19%) |
Dec 24, 2019 | 5.260 | 5.550 | 5.240 | 5.470 | 713,400 | +0.27(+5.19%) |
Dec 23, 2019 | 5.050 | 5.210 | 5.050 | 5.200 | 619,447 | +0.18(+3.59%) |
Dec 20, 2019 | 5.080 | 5.170 | 4.990 | 5.020 | 1,382,800 | -0.09(-1.76%) |
Dec 19, 2019 | 5.170 | 5.200 | 5.080 | 5.110 | 519,663 | -0.08(-1.54%) |
Dec 18, 2019 | 5.190 | 5.270 | 5.120 | 5.190 | 603,857 | -0.01(-0.19%) |
Dec 17, 2019 | 5.220 | 5.270 | 5.150 | 5.200 | 552,715 | -0.01(-0.19%) |
Dec 16, 2019 | 5.350 | 5.390 | 5.180 | 5.210 | 881,754 | -0.12(-2.25%) |
Dec 13, 2019 | 5.100 | 5.350 | 5.040 | 5.330 | 1,084,400 | +0.24(+4.72%) |
Dec 12, 2019 | 5.250 | 5.300 | 4.970 | 5.090 | 1,245,262 | -0.11(-2.12%) |
Dec 11, 2019 | 4.910 | 5.200 | 4.870 | 5.200 | 1,215,371 | +0.28(+5.69%) |
Dec 10, 2019 | 4.870 | 4.950 | 4.810 | 4.920 | 529,974 | +0.09(+1.86%) |
Dec 09, 2019 | 4.850 | 4.890 | 4.690 | 4.830 | 594,565 | +0.01(+0.21%) |
Dec 06, 2019 | 4.660 | 4.840 | 4.630 | 4.820 | 694,500 | +0.10(+2.12%) |
Dec 05, 2019 | 4.550 | 4.940 | 4.550 | 4.720 | 1,272,823 | +0.16(+3.51%) |
Dec 04, 2019 | 4.540 | 4.600 | 4.430 | 4.560 | 470,654 | -0.01(-0.22%) |
Dec 03, 2019 | 4.580 | 4.650 | 4.510 | 4.570 | 762,158 | +0.16(+3.63%) |
Dec 02, 2019 | 4.350 | 4.450 | 4.330 | 4.410 | 538,806 | -0.05(-1.12%) |
Nov 29, 2019 | 4.260 | 4.490 | 4.240 | 4.460 | 583,200 | +0.21(+4.94%) |
Nov 27, 2019 | 4.190 | 4.260 | 4.120 | 4.250 | 550,400 | +0.01(+0.24%) |
Nov 26, 2019 | 4.190 | 4.290 | 4.100 | 4.240 | 735,272 | +0.07(+1.68%) |
Nov 25, 2019 | 4.180 | 4.320 | 4.150 | 4.170 | 580,091 | -0.09(-2.11%) |
Nov 22, 2019 | 4.370 | 4.390 | 4.190 | 4.260 | 608,700 | -0.06(-1.39%) |
Nov 21, 2019 | 4.510 | 4.560 | 4.320 | 4.320 | 546,423 | -0.20(-4.42%) |
Nov 20, 2019 | 4.510 | 4.608 | 4.490 | 4.520 | 512,607 | +0.02(+0.44%) |
Nov 19, 2019 | 4.450 | 4.665 | 4.450 | 4.500 | 637,723 | +0.02(+0.45%) |
Nov 18, 2019 | 4.420 | 4.540 | 4.380 | 4.480 | 511,845 | +0.05(+1.13%) |
Nov 15, 2019 | 4.530 | 4.610 | 4.420 | 4.430 | 575,900 | -0.15(-3.28%) |
Nov 14, 2019 | 4.520 | 4.620 | 4.500 | 4.580 | 585,290 | +0.07(+1.55%) |
Nov 13, 2019 | 4.500 | 4.720 | 4.490 | 4.510 | 1,100,294 | +0.03(+0.67%) |
Nov 12, 2019 | 4.350 | 4.480 | 4.260 | 4.480 | 842,271 | +0.15(+3.46%) |
Nov 11, 2019 | 4.210 | 4.380 | 4.140 | 4.330 | 642,304 | +0.13(+3.10%) |
Nov 08, 2019 | 4.100 | 4.260 | 4.100 | 4.200 | 740,800 | -0.07(-1.64%) |
Nov 07, 2019 | 4.350 | 4.390 | 4.080 | 4.270 | 1,079,712 | -0.12(-2.73%) |
Nov 06, 2019 | 4.360 | 4.414 | 4.260 | 4.390 | 469,636 | +0.04(+0.92%) |
Nov 05, 2019 | 4.440 | 4.580 | 4.210 | 4.350 | 1,448,975 | -0.21(-4.61%) |
Nov 04, 2019 | 4.560 | 4.710 | 4.510 | 4.560 | 932,936 | +0.02(+0.44%) |