Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.600 | 4.620 | 4.420 | 4.490 | 963,400 | -0.15(-3.23%) |
Jan 30, 2020 | 4.570 | 4.760 | 4.520 | 4.640 | 871,859 | +0.02(+0.43%) |
Jan 29, 2020 | 4.700 | 4.780 | 4.600 | 4.620 | 641,307 | -0.08(-1.70%) |
Jan 28, 2020 | 4.670 | 4.790 | 4.580 | 4.700 | 488,545 | +0.09(+1.95%) |
Jan 27, 2020 | 4.580 | 4.750 | 4.530 | 4.610 | 1,191,931 | -0.12(-2.54%) |
Jan 24, 2020 | 5.090 | 5.090 | 4.710 | 4.730 | 1,264,300 | -0.36(-7.07%) |
Jan 23, 2020 | 5.120 | 5.200 | 4.920 | 5.090 | 937,741 | -0.04(-0.78%) |
Jan 22, 2020 | 5.320 | 5.420 | 5.110 | 5.130 | 1,021,510 | -0.19(-3.57%) |
Jan 21, 2020 | 5.140 | 5.380 | 5.090 | 5.320 | 1,624,718 | +0.22(+4.31%) |
Jan 17, 2020 | 5.390 | 5.440 | 5.020 | 5.100 | 1,786,500 | -0.25(-4.67%) |
Jan 16, 2020 | 5.220 | 5.680 | 5.220 | 5.350 | 2,251,698 | +0.22(+4.29%) |
Jan 15, 2020 | 4.930 | 5.260 | 4.900 | 5.130 | 2,520,412 | +0.11(+2.19%) |
Jan 14, 2020 | 4.530 | 5.060 | 4.490 | 5.020 | 2,376,926 | +0.52(+11.56%) |
Jan 13, 2020 | 4.530 | 4.580 | 4.340 | 4.500 | 1,526,649 | -0.01(-0.22%) |
Jan 10, 2020 | 4.650 | 4.710 | 4.480 | 4.510 | 1,410,900 | -0.18(-3.84%) |
Jan 09, 2020 | 4.620 | 4.730 | 4.450 | 4.690 | 1,969,688 | +0.17(+3.76%) |
Jan 08, 2020 | 4.700 | 4.700 | 4.450 | 4.520 | 1,470,702 | -0.16(-3.42%) |
Jan 07, 2020 | 4.760 | 4.760 | 4.500 | 4.680 | 1,607,229 | -0.05(-1.06%) |
Jan 06, 2020 | 4.690 | 4.840 | 4.640 | 4.730 | 2,034,449 | +0.01(+0.21%) |
Jan 03, 2020 | 4.780 | 4.860 | 4.615 | 4.720 | 1,480,000 | -0.05(-1.05%) |
Jan 02, 2020 | 4.980 | 5.130 | 4.680 | 4.770 | 1,912,531 | -0.05(-1.04%) |
Dec 31, 2019 | 4.500 | 4.938 | 4.490 | 4.820 | 1,739,300 | +0.32(+7.11%) |
Dec 30, 2019 | 4.480 | 4.590 | 4.480 | 4.500 | 945,539 | -0.01(-0.22%) |
Dec 27, 2019 | 4.590 | 4.605 | 4.370 | 4.510 | 1,194,700 | -0.07(-1.53%) |
Dec 26, 2019 | 4.670 | 4.720 | 4.520 | 4.580 | 2,000,334 | -0.09(-1.93%) |
Dec 24, 2019 | 4.640 | 4.760 | 4.600 | 4.670 | 877,900 | +0.06(+1.30%) |
Dec 23, 2019 | 4.820 | 4.820 | 4.580 | 4.610 | 1,679,616 | -0.23(-4.75%) |
Dec 20, 2019 | 4.740 | 4.890 | 4.610 | 4.840 | 6,998,100 | +0.10(+2.11%) |
Dec 19, 2019 | 4.940 | 5.160 | 4.710 | 4.740 | 3,707,551 | -0.19(-3.85%) |
Dec 18, 2019 | 5.140 | 5.250 | 4.900 | 4.930 | 3,691,746 | -0.21(-4.09%) |
Dec 17, 2019 | 5.620 | 5.670 | 5.000 | 5.140 | 5,072,916 | -0.42(-7.55%) |
Dec 16, 2019 | 4.920 | 5.790 | 4.880 | 5.560 | 11,205,393 | +0.80(+16.81%) |
Dec 13, 2019 | 4.920 | 5.190 | 4.630 | 4.760 | 8,913,600 | -0.28(-5.56%) |
Dec 12, 2019 | 4.690 | 5.350 | 4.320 | 5.040 | 48,231,912 | +1.56(+44.83%) |
Dec 11, 2019 | 3.520 | 3.540 | 3.380 | 3.480 | 1,497,883 | -0.02(-0.57%) |
Dec 10, 2019 | 3.530 | 3.630 | 3.420 | 3.500 | 1,778,466 | -0.06(-1.69%) |
Dec 09, 2019 | 3.750 | 3.760 | 3.550 | 3.560 | 1,454,423 | -0.12(-3.26%) |
Dec 06, 2019 | 3.790 | 3.850 | 3.660 | 3.680 | 1,826,500 | -0.03(-0.81%) |
Dec 05, 2019 | 4.080 | 4.110 | 3.680 | 3.710 | 2,390,798 | -0.34(-8.40%) |
Dec 04, 2019 | 4.010 | 4.200 | 3.920 | 4.050 | 3,535,421 | +0.01(+0.25%) |
Dec 03, 2019 | 4.110 | 4.200 | 3.770 | 4.040 | 5,179,605 | +0.20(+5.21%) |
Dec 02, 2019 | 3.800 | 4.230 | 3.800 | 3.840 | 4,037,900 | +0.08(+2.13%) |
Nov 29, 2019 | 3.220 | 3.800 | 3.170 | 3.760 | 2,244,400 | +0.48(+14.63%) |
Nov 27, 2019 | 3.060 | 3.310 | 3.060 | 3.280 | 1,472,100 | +0.24(+7.89%) |
Nov 26, 2019 | 3.310 | 3.440 | 2.970 | 3.040 | 3,570,594 | -0.34(-10.06%) |
Nov 25, 2019 | 3.150 | 3.450 | 3.150 | 3.380 | 2,521,565 | +0.26(+8.33%) |
Nov 22, 2019 | 3.070 | 3.200 | 3.030 | 3.120 | 1,026,900 | +0.08(+2.63%) |
Nov 21, 2019 | 3.090 | 3.110 | 3.010 | 3.040 | 974,240 | -0.06(-1.94%) |
Nov 20, 2019 | 3.020 | 3.110 | 2.990 | 3.100 | 1,357,150 | +0.06(+1.97%) |
Nov 19, 2019 | 2.890 | 3.150 | 2.880 | 3.040 | 1,626,895 | +0.21(+7.42%) |
Nov 18, 2019 | 2.760 | 2.860 | 2.750 | 2.830 | 1,824,286 | +0.08(+2.91%) |
Nov 15, 2019 | 2.750 | 2.780 | 2.700 | 2.750 | 1,692,000 | +0.04(+1.48%) |
Nov 14, 2019 | 2.730 | 2.760 | 2.670 | 2.710 | 1,856,648 | -0.04(-1.45%) |
Nov 13, 2019 | 2.700 | 2.770 | 2.610 | 2.750 | 1,385,213 | +0.05(+1.85%) |
Nov 12, 2019 | 2.580 | 2.950 | 2.530 | 2.700 | 2,062,315 | +0.05(+1.89%) |
Nov 11, 2019 | 2.700 | 2.730 | 2.620 | 2.650 | 1,133,692 | -0.08(-2.93%) |
Nov 08, 2019 | 2.700 | 2.830 | 2.640 | 2.730 | 1,428,900 | +0.08(+3.02%) |
Nov 07, 2019 | 2.710 | 2.790 | 2.605 | 2.650 | 1,939,768 | -0.11(-3.99%) |
Nov 06, 2019 | 2.510 | 2.990 | 2.510 | 2.760 | 5,395,652 | -0.68(-19.77%) |
Nov 05, 2019 | 3.420 | 3.670 | 3.350 | 3.440 | 1,576,186 | +0.02(+0.58%) |
Nov 04, 2019 | 3.450 | 3.550 | 3.300 | 3.420 | 1,603,423 | -0.01(-0.29%) |