Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.060 | 4.060 | 3.910 | 3.980 | 284,800 | -0.11(-2.69%) |
Jan 30, 2020 | 4.100 | 4.160 | 4.000 | 4.090 | 151,279 | -0.06(-1.45%) |
Jan 29, 2020 | 4.180 | 4.180 | 4.080 | 4.150 | 98,896 | -0.02(-0.48%) |
Jan 28, 2020 | 4.100 | 4.210 | 3.940 | 4.170 | 278,141 | +0.04(+0.97%) |
Jan 27, 2020 | 4.380 | 4.380 | 4.040 | 4.130 | 351,533 | -0.27(-6.14%) |
Jan 24, 2020 | 4.450 | 4.510 | 4.330 | 4.400 | 261,600 | +0.02(+0.46%) |
Jan 23, 2020 | 4.500 | 4.500 | 4.260 | 4.380 | 278,553 | -0.11(-2.45%) |
Jan 22, 2020 | 4.620 | 4.640 | 4.450 | 4.490 | 246,310 | -0.12(-2.60%) |
Jan 21, 2020 | 4.780 | 4.780 | 4.470 | 4.610 | 358,830 | -0.11(-2.33%) |
Jan 17, 2020 | 4.730 | 4.830 | 4.620 | 4.720 | 231,900 | -0.03(-0.63%) |
Jan 16, 2020 | 4.750 | 4.890 | 4.700 | 4.750 | 165,557 | +0.00(+0.00%) |
Jan 15, 2020 | 4.770 | 4.880 | 4.700 | 4.750 | 361,475 | +0.06(+1.28%) |
Jan 14, 2020 | 4.640 | 4.720 | 4.640 | 4.690 | 162,466 | -0.00(-0.11%) |
Jan 13, 2020 | 4.660 | 4.790 | 4.660 | 4.695 | 181,209 | +0.06(+1.19%) |
Jan 10, 2020 | 4.670 | 4.700 | 4.630 | 4.640 | 63,700 | -0.06(-1.28%) |
Jan 09, 2020 | 4.670 | 4.729 | 4.619 | 4.700 | 74,933 | +0.05(+1.08%) |
Jan 08, 2020 | 4.670 | 4.749 | 4.640 | 4.650 | 152,615 | -0.05(-1.17%) |
Jan 07, 2020 | 4.830 | 4.830 | 4.630 | 4.705 | 130,368 | -0.10(-2.18%) |
Jan 06, 2020 | 4.800 | 4.830 | 4.710 | 4.810 | 70,337 | +0.00(+0.00%) |
Jan 03, 2020 | 4.760 | 4.840 | 4.660 | 4.810 | 115,400 | -0.04(-0.82%) |
Jan 02, 2020 | 4.770 | 4.850 | 4.660 | 4.850 | 135,349 | +0.12(+2.54%) |
Dec 31, 2019 | 4.870 | 4.917 | 4.700 | 4.730 | 177,400 | -0.14(-2.87%) |
Dec 30, 2019 | 4.660 | 4.980 | 4.620 | 4.870 | 491,897 | +0.17(+3.62%) |
Dec 27, 2019 | 4.730 | 4.780 | 4.640 | 4.700 | 154,000 | -0.05(-1.05%) |
Dec 26, 2019 | 4.700 | 4.750 | 4.640 | 4.750 | 124,368 | +0.04(+0.85%) |
Dec 24, 2019 | 4.690 | 4.750 | 4.620 | 4.710 | 37,100 | +0.03(+0.64%) |
Dec 23, 2019 | 4.690 | 4.690 | 4.560 | 4.680 | 161,908 | +0.02(+0.43%) |
Dec 20, 2019 | 4.750 | 4.800 | 4.660 | 4.660 | 145,400 | -0.12(-2.51%) |
Dec 19, 2019 | 4.800 | 4.830 | 4.700 | 4.780 | 82,402 | -0.01(-0.21%) |
Dec 18, 2019 | 4.840 | 4.850 | 4.723 | 4.790 | 101,681 | -0.03(-0.62%) |
Dec 17, 2019 | 4.790 | 4.840 | 4.761 | 4.820 | 53,819 | +0.05(+1.05%) |
Dec 16, 2019 | 4.990 | 5.030 | 4.739 | 4.770 | 240,376 | -0.23(-4.60%) |
Dec 13, 2019 | 4.950 | 5.050 | 4.880 | 5.000 | 115,000 | +0.02(+0.40%) |
Dec 12, 2019 | 5.030 | 5.130 | 4.980 | 4.980 | 137,228 | -0.05(-0.99%) |
Dec 11, 2019 | 5.010 | 5.030 | 4.930 | 5.030 | 71,212 | +0.03(+0.60%) |
Dec 10, 2019 | 4.960 | 5.070 | 4.924 | 5.000 | 126,074 | +0.00(+0.00%) |
Dec 09, 2019 | 4.940 | 5.050 | 4.930 | 5.000 | 107,597 | +0.01(+0.20%) |
Dec 06, 2019 | 4.970 | 5.050 | 4.930 | 4.990 | 81,300 | +0.04(+0.81%) |
Dec 05, 2019 | 4.950 | 5.060 | 4.900 | 4.950 | 227,457 | +0.00(+0.00%) |
Dec 04, 2019 | 4.900 | 4.950 | 4.880 | 4.950 | 81,977 | +0.05(+1.02%) |
Dec 03, 2019 | 4.900 | 4.920 | 4.760 | 4.900 | 110,395 | +0.05(+1.03%) |
Dec 02, 2019 | 4.840 | 4.930 | 4.760 | 4.850 | 140,557 | +0.08(+1.68%) |
Nov 29, 2019 | 4.760 | 4.800 | 4.730 | 4.770 | 41,600 | -0.05(-1.04%) |
Nov 27, 2019 | 4.880 | 4.930 | 4.800 | 4.820 | 88,100 | -0.09(-1.83%) |
Nov 26, 2019 | 4.950 | 4.980 | 4.867 | 4.910 | 65,499 | -0.03(-0.61%) |
Nov 25, 2019 | 4.850 | 5.050 | 4.790 | 4.940 | 214,743 | +0.08(+1.65%) |
Nov 22, 2019 | 4.650 | 4.900 | 4.650 | 4.860 | 172,800 | +0.19(+4.07%) |
Nov 21, 2019 | 4.670 | 4.740 | 4.660 | 4.670 | 79,192 | +0.01(+0.21%) |
Nov 20, 2019 | 4.650 | 4.830 | 4.590 | 4.660 | 219,876 | +0.02(+0.43%) |
Nov 19, 2019 | 4.660 | 4.661 | 4.550 | 4.640 | 72,363 | +0.02(+0.43%) |
Nov 18, 2019 | 4.600 | 4.660 | 4.540 | 4.620 | 80,539 | +0.00(+0.00%) |
Nov 15, 2019 | 4.670 | 4.670 | 4.500 | 4.620 | 145,000 | +0.00(+0.00%) |
Nov 14, 2019 | 4.570 | 4.670 | 4.500 | 4.620 | 135,286 | +0.01(+0.22%) |
Nov 13, 2019 | 4.720 | 4.759 | 4.570 | 4.610 | 185,081 | -0.17(-3.56%) |
Nov 12, 2019 | 4.900 | 4.900 | 4.700 | 4.780 | 237,903 | -0.05(-1.04%) |
Nov 11, 2019 | 4.700 | 4.850 | 4.630 | 4.830 | 219,280 | +0.10(+2.11%) |
Nov 08, 2019 | 4.730 | 4.765 | 4.660 | 4.730 | 117,100 | +0.03(+0.64%) |
Nov 07, 2019 | 4.710 | 4.850 | 4.650 | 4.700 | 195,649 | +0.06(+1.29%) |
Nov 06, 2019 | 4.930 | 5.030 | 4.530 | 4.640 | 287,051 | -0.30(-6.07%) |
Nov 05, 2019 | 5.100 | 5.150 | 4.910 | 4.940 | 140,204 | -0.10(-1.98%) |
Nov 04, 2019 | 5.040 | 5.210 | 5.010 | 5.040 | 186,682 | +0.00(+0.00%) |