Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.660 | 4.740 | 4.610 | 4.720 | 254,600 | +0.03(+0.64%) |
Jan 30, 2020 | 4.520 | 4.710 | 4.470 | 4.690 | 155,084 | +0.12(+2.63%) |
Jan 29, 2020 | 4.550 | 4.620 | 4.520 | 4.570 | 150,315 | +0.03(+0.66%) |
Jan 28, 2020 | 4.600 | 4.630 | 4.460 | 4.540 | 319,984 | -0.01(-0.22%) |
Jan 27, 2020 | 4.780 | 4.780 | 4.540 | 4.550 | 431,651 | -0.33(-6.76%) |
Jan 24, 2020 | 4.970 | 4.990 | 4.860 | 4.880 | 180,700 | -0.08(-1.61%) |
Jan 23, 2020 | 5.060 | 5.060 | 4.955 | 4.960 | 222,990 | -0.14(-2.75%) |
Jan 22, 2020 | 5.130 | 5.160 | 5.070 | 5.100 | 120,008 | +0.00(+0.00%) |
Jan 21, 2020 | 5.100 | 5.160 | 5.040 | 5.100 | 265,845 | -0.05(-0.97%) |
Jan 17, 2020 | 5.200 | 5.200 | 5.110 | 5.150 | 274,100 | -0.01(-0.19%) |
Jan 16, 2020 | 5.200 | 5.240 | 5.150 | 5.160 | 150,326 | +0.00(+0.00%) |
Jan 15, 2020 | 5.080 | 5.220 | 5.080 | 5.160 | 174,854 | +0.06(+1.18%) |
Jan 14, 2020 | 5.030 | 5.150 | 5.020 | 5.100 | 284,204 | +0.04(+0.79%) |
Jan 13, 2020 | 5.040 | 5.150 | 5.010 | 5.060 | 228,487 | +0.03(+0.60%) |
Jan 10, 2020 | 5.010 | 5.080 | 4.960 | 5.030 | 407,800 | +0.05(+1.00%) |
Jan 09, 2020 | 4.930 | 4.980 | 4.893 | 4.980 | 298,373 | +0.06(+1.22%) |
Jan 08, 2020 | 4.860 | 4.970 | 4.860 | 4.920 | 244,133 | +0.08(+1.65%) |
Jan 07, 2020 | 4.750 | 4.850 | 4.710 | 4.840 | 181,812 | +0.06(+1.26%) |
Jan 06, 2020 | 4.680 | 4.810 | 4.655 | 4.780 | 314,498 | -0.01(-0.21%) |
Jan 03, 2020 | 4.510 | 4.850 | 4.490 | 4.790 | 640,100 | +0.17(+3.68%) |
Jan 02, 2020 | 4.740 | 4.800 | 4.570 | 4.620 | 228,459 | -0.08(-1.70%) |
Dec 31, 2019 | 4.640 | 4.740 | 4.570 | 4.700 | 689,000 | +0.09(+1.95%) |
Dec 30, 2019 | 4.780 | 4.780 | 4.500 | 4.610 | 656,988 | -0.13(-2.74%) |
Dec 27, 2019 | 4.610 | 4.750 | 4.540 | 4.740 | 460,100 | +0.13(+2.82%) |
Dec 26, 2019 | 4.610 | 4.640 | 4.510 | 4.610 | 132,741 | +0.01(+0.22%) |
Dec 24, 2019 | 4.590 | 4.600 | 4.540 | 4.600 | 61,600 | +0.02(+0.44%) |
Dec 23, 2019 | 4.440 | 4.600 | 4.400 | 4.580 | 201,411 | +0.13(+2.92%) |
Dec 20, 2019 | 4.360 | 4.480 | 4.320 | 4.450 | 446,500 | +0.05(+1.14%) |
Dec 19, 2019 | 4.460 | 4.470 | 4.310 | 4.400 | 178,579 | -0.07(-1.57%) |
Dec 18, 2019 | 4.340 | 4.485 | 4.300 | 4.470 | 201,051 | +0.16(+3.71%) |
Dec 17, 2019 | 4.310 | 4.380 | 4.240 | 4.310 | 245,569 | +0.01(+0.23%) |
Dec 16, 2019 | 4.210 | 4.390 | 4.170 | 4.300 | 232,730 | +0.07(+1.65%) |
Dec 13, 2019 | 4.210 | 4.320 | 4.160 | 4.230 | 114,200 | +0.01(+0.24%) |
Dec 12, 2019 | 4.170 | 4.265 | 4.090 | 4.220 | 198,976 | +0.07(+1.69%) |
Dec 11, 2019 | 4.210 | 4.220 | 4.040 | 4.150 | 266,767 | -0.09(-2.12%) |
Dec 10, 2019 | 4.090 | 4.270 | 4.070 | 4.240 | 243,443 | +0.14(+3.41%) |
Dec 09, 2019 | 4.110 | 4.200 | 4.100 | 4.100 | 135,181 | -0.02(-0.49%) |
Dec 06, 2019 | 4.160 | 4.240 | 4.040 | 4.120 | 317,900 | +0.08(+1.98%) |
Dec 05, 2019 | 4.140 | 4.140 | 4.015 | 4.040 | 144,509 | -0.07(-1.70%) |
Dec 04, 2019 | 3.960 | 4.140 | 3.950 | 4.110 | 229,521 | +0.19(+4.85%) |
Dec 03, 2019 | 3.960 | 4.000 | 3.870 | 3.920 | 330,948 | -0.05(-1.26%) |
Dec 02, 2019 | 4.000 | 4.020 | 3.810 | 3.970 | 250,544 | -0.08(-1.98%) |
Nov 29, 2019 | 4.020 | 4.090 | 4.000 | 4.050 | 194,700 | -0.04(-0.98%) |
Nov 27, 2019 | 3.740 | 4.110 | 3.690 | 4.090 | 395,000 | +0.38(+10.24%) |
Nov 26, 2019 | 3.620 | 3.720 | 3.550 | 3.710 | 663,424 | +0.09(+2.63%) |
Nov 25, 2019 | 3.680 | 3.760 | 3.575 | 3.615 | 503,739 | -0.03(-0.96%) |
Nov 22, 2019 | 3.560 | 3.700 | 3.550 | 3.650 | 388,000 | +0.05(+1.39%) |
Nov 21, 2019 | 3.760 | 3.825 | 3.600 | 3.600 | 421,538 | -0.09(-2.44%) |
Nov 20, 2019 | 3.840 | 3.940 | 3.670 | 3.690 | 396,477 | -0.18(-4.65%) |
Nov 19, 2019 | 3.840 | 3.940 | 3.840 | 3.870 | 230,838 | +0.00(+0.00%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.820 | 3.870 | 373,638 | -0.14(-3.49%) |
Nov 15, 2019 | 4.050 | 4.130 | 4.000 | 4.010 | 193,300 | -0.01(-0.25%) |
Nov 14, 2019 | 3.990 | 4.065 | 3.930 | 4.020 | 236,499 | +0.01(+0.25%) |
Nov 13, 2019 | 4.110 | 4.185 | 3.990 | 4.010 | 198,174 | -0.13(-3.14%) |
Nov 12, 2019 | 4.130 | 4.210 | 4.110 | 4.140 | 273,256 | -0.02(-0.48%) |
Nov 11, 2019 | 4.120 | 4.260 | 4.120 | 4.160 | 168,695 | +0.01(+0.24%) |
Nov 08, 2019 | 4.120 | 4.280 | 4.120 | 4.150 | 232,900 | +0.03(+0.73%) |
Nov 07, 2019 | 4.080 | 4.310 | 4.050 | 4.120 | 381,382 | +0.03(+0.73%) |
Nov 06, 2019 | 4.080 | 4.190 | 4.010 | 4.090 | 285,854 | -0.02(-0.49%) |
Nov 05, 2019 | 3.910 | 4.130 | 3.880 | 4.110 | 531,422 | +0.19(+4.85%) |
Nov 04, 2019 | 3.820 | 4.016 | 3.800 | 3.920 | 502,664 | +0.12(+3.16%) |