Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.750 | 4.990 | 4.750 | 4.930 | 5,800 | +0.27(+5.79%) |
Jan 30, 2020 | 4.780 | 4.810 | 4.660 | 4.660 | 4,326 | -0.19(-3.92%) |
Jan 29, 2020 | 4.820 | 4.850 | 4.700 | 4.850 | 4,975 | +0.14(+2.97%) |
Jan 28, 2020 | 4.910 | 4.938 | 4.640 | 4.710 | 19,743 | -0.12(-2.48%) |
Jan 27, 2020 | 5.060 | 5.070 | 4.810 | 4.830 | 8,028 | -0.29(-5.76%) |
Jan 24, 2020 | 5.300 | 5.300 | 5.100 | 5.125 | 15,300 | -0.17(-3.30%) |
Jan 23, 2020 | 5.420 | 5.790 | 5.250 | 5.300 | 20,599 | -0.10(-1.85%) |
Jan 22, 2020 | 5.240 | 5.406 | 5.120 | 5.400 | 23,931 | +0.28(+5.47%) |
Jan 21, 2020 | 4.880 | 5.154 | 4.880 | 5.120 | 25,989 | +0.47(+10.11%) |
Jan 17, 2020 | 4.840 | 4.840 | 4.590 | 4.650 | 14,100 | -0.08(-1.69%) |
Jan 16, 2020 | 5.060 | 5.100 | 4.720 | 4.730 | 12,809 | -0.30(-5.96%) |
Jan 15, 2020 | 5.020 | 5.030 | 4.783 | 5.030 | 10,647 | +0.03(+0.60%) |
Jan 14, 2020 | 5.300 | 5.310 | 4.990 | 5.000 | 20,100 | -0.35(-6.54%) |
Jan 13, 2020 | 4.925 | 5.375 | 4.860 | 5.350 | 19,021 | +0.37(+7.43%) |
Jan 10, 2020 | 5.170 | 5.170 | 4.890 | 4.980 | 23,300 | -0.17(-3.30%) |
Jan 09, 2020 | 5.150 | 5.438 | 5.150 | 5.150 | 40,424 | +0.11(+2.18%) |
Jan 08, 2020 | 5.050 | 5.050 | 4.897 | 5.040 | 15,657 | +0.02(+0.40%) |
Jan 07, 2020 | 4.900 | 5.105 | 4.704 | 5.020 | 7,834 | +0.07(+1.41%) |
Jan 06, 2020 | 4.730 | 4.950 | 4.520 | 4.950 | 9,897 | +0.37(+8.08%) |
Jan 03, 2020 | 4.850 | 4.850 | 4.580 | 4.580 | 12,500 | -0.32(-6.53%) |
Jan 02, 2020 | 4.680 | 4.956 | 4.680 | 4.900 | 8,641 | +0.21(+4.48%) |
Dec 31, 2019 | 4.630 | 4.825 | 4.500 | 4.690 | 13,800 | +0.09(+1.96%) |
Dec 30, 2019 | 4.700 | 4.950 | 4.510 | 4.600 | 20,020 | -0.15(-3.06%) |
Dec 27, 2019 | 5.000 | 5.019 | 4.400 | 4.745 | 40,800 | -0.24(-4.72%) |
Dec 26, 2019 | 5.000 | 5.012 | 4.950 | 4.980 | 7,942 | -0.02(-0.40%) |
Dec 24, 2019 | 5.090 | 5.134 | 4.950 | 5.000 | 5,100 | -0.09(-1.77%) |
Dec 23, 2019 | 5.070 | 5.140 | 5.070 | 5.090 | 5,502 | -0.04(-0.78%) |
Dec 20, 2019 | 5.495 | 5.495 | 5.000 | 5.130 | 18,100 | -0.06(-1.16%) |
Dec 19, 2019 | 5.130 | 5.268 | 5.130 | 5.190 | 3,968 | +0.03(+0.58%) |
Dec 18, 2019 | 5.310 | 5.370 | 5.160 | 5.160 | 8,677 | -0.04(-0.77%) |
Dec 17, 2019 | 5.460 | 5.460 | 5.150 | 5.200 | 16,465 | -0.11(-2.07%) |
Dec 16, 2019 | 5.110 | 5.820 | 4.925 | 5.310 | 15,943 | +0.23(+4.53%) |
Dec 13, 2019 | 5.000 | 5.380 | 4.880 | 5.080 | 12,800 | -0.02(-0.39%) |
Dec 12, 2019 | 5.250 | 5.250 | 5.040 | 5.100 | 9,047 | -0.11(-2.11%) |
Dec 11, 2019 | 5.110 | 5.450 | 5.110 | 5.210 | 4,226 | +0.01(+0.19%) |
Dec 10, 2019 | 5.094 | 5.239 | 5.094 | 5.200 | 6,269 | +0.19(+3.79%) |
Dec 09, 2019 | 4.854 | 5.310 | 4.854 | 5.010 | 52,054 | +0.16(+3.30%) |
Dec 06, 2019 | 5.000 | 5.000 | 4.850 | 4.850 | 10,000 | -0.05(-1.02%) |
Dec 05, 2019 | 4.880 | 4.950 | 4.850 | 4.900 | 4,815 | +0.08(+1.66%) |
Dec 04, 2019 | 5.000 | 5.077 | 4.750 | 4.820 | 16,439 | -0.27(-5.30%) |
Dec 03, 2019 | 4.830 | 5.431 | 4.710 | 5.090 | 14,068 | +0.09(+1.80%) |
Dec 02, 2019 | 5.020 | 5.395 | 4.820 | 5.000 | 39,608 | -0.10(-1.96%) |
Nov 29, 2019 | 5.420 | 5.420 | 5.100 | 5.100 | 13,400 | +0.00(+0.00%) |
Nov 27, 2019 | 5.071 | 5.260 | 5.051 | 5.100 | 7,900 | -0.17(-3.23%) |
Nov 26, 2019 | 5.500 | 5.550 | 5.020 | 5.270 | 43,064 | -0.21(-3.83%) |
Nov 25, 2019 | 5.160 | 5.580 | 5.160 | 5.480 | 41,758 | +0.31(+6.00%) |
Nov 22, 2019 | 5.650 | 5.760 | 5.065 | 5.170 | 88,800 | -0.61(-10.55%) |
Nov 21, 2019 | 6.020 | 6.098 | 5.600 | 5.780 | 51,387 | -0.24(-3.99%) |
Nov 20, 2019 | 6.010 | 6.644 | 6.010 | 6.020 | 109,615 | -0.01(-0.17%) |
Nov 19, 2019 | 4.990 | 6.230 | 4.990 | 6.030 | 196,276 | +1.04(+20.84%) |
Nov 18, 2019 | 3.990 | 5.970 | 3.950 | 4.990 | 88,204 | +1.07(+27.30%) |
Nov 15, 2019 | 3.830 | 3.930 | 3.690 | 3.920 | 11,000 | +0.01(+0.26%) |
Nov 14, 2019 | 3.570 | 3.910 | 3.441 | 3.910 | 27,301 | +0.49(+14.33%) |
Nov 13, 2019 | 3.546 | 3.546 | 3.327 | 3.420 | 11,257 | -0.05(-1.44%) |
Nov 12, 2019 | 3.760 | 3.760 | 3.300 | 3.470 | 29,939 | -0.43(-11.03%) |
Nov 11, 2019 | 3.380 | 3.900 | 3.300 | 3.900 | 4,920 | +0.53(+15.72%) |
Nov 08, 2019 | 3.300 | 3.440 | 3.300 | 3.370 | 3,200 | +0.07(+2.12%) |
Nov 07, 2019 | 3.360 | 3.435 | 3.300 | 3.300 | 20,005 | -0.03(-0.90%) |
Nov 06, 2019 | 3.380 | 3.540 | 3.300 | 3.330 | 12,660 | -0.11(-3.20%) |
Nov 05, 2019 | 3.550 | 3.800 | 3.410 | 3.440 | 23,881 | -0.11(-3.10%) |
Nov 04, 2019 | 3.390 | 4.000 | 3.300 | 3.550 | 54,705 | +0.21(+6.29%) |