Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.810 | 4.810 | 4.420 | 4.420 | 1,100 | -0.08(-1.78%) |
Jan 30, 2020 | 4.490 | 4.550 | 4.490 | 4.500 | 1,491 | +0.00(+0.00%) |
Jan 29, 2020 | 4.500 | 4.540 | 4.490 | 4.500 | 6,792 | +0.00(+0.00%) |
Jan 28, 2020 | 4.530 | 4.605 | 4.500 | 4.500 | 4,512 | +0.00(+0.00%) |
Jan 27, 2020 | 5.017 | 5.017 | 4.420 | 4.500 | 10,703 | -0.26(-5.40%) |
Jan 24, 2020 | 4.757 | 4.757 | 4.757 | 4.757 | 200 | +0.15(+3.34%) |
Jan 23, 2020 | 4.500 | 4.710 | 4.500 | 4.603 | 13,501 | +0.00(+0.01%) |
Jan 22, 2020 | 4.460 | 4.620 | 4.460 | 4.603 | 3,655 | +0.00(+0.06%) |
Jan 21, 2020 | 4.420 | 4.600 | 4.420 | 4.600 | 6,326 | +0.19(+4.31%) |
Jan 17, 2020 | 4.400 | 4.418 | 4.400 | 4.410 | 1,300 | -0.18(-3.92%) |
Jan 16, 2020 | 4.450 | 4.690 | 4.450 | 4.590 | 8,569 | +0.08(+1.67%) |
Jan 15, 2020 | 4.500 | 4.515 | 4.500 | 4.515 | 8,269 | +0.01(+0.32%) |
Jan 14, 2020 | 4.501 | 4.501 | 4.500 | 4.500 | 1,221 | -0.00(-0.00%) |
Jan 13, 2020 | 4.500 | 4.550 | 4.500 | 4.500 | 6,173 | -0.01(-0.26%) |
Jan 10, 2020 | 4.450 | 4.530 | 4.300 | 4.512 | 11,400 | -0.05(-1.05%) |
Jan 09, 2020 | 4.560 | 4.560 | 4.560 | 4.560 | 40 | +0.00(+0.00%) |
Jan 08, 2020 | 4.500 | 4.570 | 4.500 | 4.560 | 1,469 | +0.09(+1.93%) |
Jan 07, 2020 | 4.550 | 4.550 | 4.460 | 4.473 | 1,521 | -0.03(-0.59%) |
Jan 06, 2020 | 4.600 | 4.796 | 4.500 | 4.500 | 12,107 | -0.05(-1.06%) |
Jan 03, 2020 | 4.515 | 5.000 | 4.515 | 4.548 | 29,600 | -0.18(-3.83%) |
Jan 02, 2020 | 4.600 | 5.000 | 4.600 | 4.730 | 16,797 | +0.23(+5.10%) |
Dec 31, 2019 | 4.590 | 4.900 | 4.500 | 4.500 | 20,500 | -0.30(-6.25%) |
Dec 30, 2019 | 5.210 | 5.210 | 4.630 | 4.800 | 19,366 | -0.07(-1.44%) |
Dec 27, 2019 | 4.590 | 4.950 | 4.590 | 4.870 | 16,000 | +0.17(+3.62%) |
Dec 26, 2019 | 4.670 | 4.800 | 4.465 | 4.700 | 8,779 | +0.04(+0.86%) |
Dec 24, 2019 | 4.660 | 4.660 | 4.660 | 4.660 | 800 | +0.01(+0.22%) |
Dec 23, 2019 | 4.410 | 4.690 | 4.400 | 4.650 | 10,128 | +0.10(+2.20%) |
Dec 20, 2019 | 4.490 | 4.675 | 4.366 | 4.550 | 10,400 | +0.06(+1.34%) |
Dec 19, 2019 | 4.520 | 4.550 | 4.260 | 4.490 | 20,555 | -0.04(-0.88%) |
Dec 18, 2019 | 4.430 | 4.750 | 4.400 | 4.530 | 17,225 | -0.12(-2.58%) |
Dec 17, 2019 | 4.990 | 5.100 | 4.410 | 4.650 | 24,368 | -0.44(-8.64%) |
Dec 16, 2019 | 5.090 | 5.100 | 4.610 | 5.090 | 22,133 | +0.19(+3.88%) |
Dec 13, 2019 | 4.700 | 5.168 | 4.700 | 4.900 | 16,500 | +0.19(+4.03%) |
Dec 12, 2019 | 5.040 | 5.460 | 4.710 | 4.710 | 17,776 | -0.47(-9.07%) |
Dec 11, 2019 | 5.069 | 5.803 | 5.050 | 5.180 | 17,325 | +0.18(+3.60%) |
Dec 10, 2019 | 5.200 | 5.720 | 4.911 | 5.000 | 16,770 | -0.17(-3.29%) |
Dec 09, 2019 | 5.530 | 5.950 | 5.170 | 5.170 | 13,272 | -0.41(-7.35%) |
Dec 06, 2019 | 6.250 | 6.250 | 5.450 | 5.580 | 11,100 | -0.37(-6.22%) |
Dec 05, 2019 | 5.600 | 6.110 | 5.590 | 5.950 | 16,733 | +0.33(+5.89%) |
Dec 04, 2019 | 6.320 | 6.450 | 5.619 | 5.619 | 13,612 | -0.29(-4.92%) |
Dec 03, 2019 | 5.450 | 6.448 | 5.450 | 5.910 | 8,110 | +0.44(+8.04%) |
Dec 02, 2019 | 5.620 | 6.200 | 5.288 | 5.470 | 12,239 | -0.45(-7.57%) |
Nov 29, 2019 | 6.300 | 6.300 | 5.580 | 5.918 | 14,100 | +0.47(+8.59%) |
Nov 27, 2019 | 5.590 | 5.710 | 5.050 | 5.450 | 10,400 | +0.09(+1.68%) |
Nov 26, 2019 | 5.550 | 5.960 | 5.360 | 5.360 | 21,766 | -0.14(-2.53%) |
Nov 25, 2019 | 4.742 | 5.500 | 4.685 | 5.499 | 15,212 | +0.84(+17.94%) |
Nov 22, 2019 | 3.866 | 4.663 | 3.866 | 4.663 | 16,700 | +0.54(+13.18%) |
Nov 21, 2019 | 3.830 | 4.120 | 3.750 | 4.120 | 33,142 | +0.29(+7.57%) |
Nov 20, 2019 | 3.350 | 3.930 | 3.350 | 3.830 | 20,333 | +0.53(+15.99%) |
Nov 19, 2019 | 3.300 | 3.310 | 3.060 | 3.302 | 26,300 | -0.12(-3.41%) |
Nov 18, 2019 | 3.910 | 4.170 | 3.310 | 3.419 | 85,424 | -0.55(-13.89%) |
Nov 15, 2019 | 4.950 | 5.210 | 3.610 | 3.970 | 110,200 | -1.42(-26.37%) |
Nov 14, 2019 | 5.392 | 5.392 | 5.392 | 5.392 | 1,313 | +0.05(+0.88%) |
Nov 13, 2019 | 5.120 | 5.345 | 5.120 | 5.345 | 617 | -0.15(-2.81%) |
Nov 12, 2019 | 5.442 | 5.500 | 5.426 | 5.500 | 742 | -0.12(-2.18%) |
Nov 11, 2019 | 5.657 | 5.657 | 5.600 | 5.622 | 18,989 | -0.03(-0.57%) |
Nov 08, 2019 | 5.720 | 5.720 | 5.600 | 5.655 | 4,700 | -0.20(-3.50%) |
Nov 07, 2019 | 5.950 | 5.970 | 5.860 | 5.860 | 2,506 | -0.37(-5.98%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.233 | 6.233 | 2,501 | -0.32(-4.85%) |
Nov 05, 2019 | 6.650 | 6.650 | 6.550 | 6.550 | 557 | -0.05(-0.74%) |
Nov 04, 2019 | 6.500 | 6.599 | 6.500 | 6.599 | 1,798 | +0.20(+3.11%) |