Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.650 | 4.700 | 4.240 | 4.470 | 104,200 | -0.24(-5.10%) |
Jan 30, 2020 | 4.710 | 4.880 | 4.550 | 4.710 | 27,416 | -0.02(-0.42%) |
Jan 29, 2020 | 4.800 | 4.820 | 4.660 | 4.730 | 26,555 | -0.02(-0.42%) |
Jan 28, 2020 | 4.700 | 4.800 | 4.610 | 4.750 | 48,414 | +0.08(+1.71%) |
Jan 27, 2020 | 4.740 | 4.790 | 4.650 | 4.670 | 48,294 | -0.17(-3.51%) |
Jan 24, 2020 | 4.980 | 4.980 | 4.820 | 4.840 | 39,200 | -0.12(-2.42%) |
Jan 23, 2020 | 5.060 | 5.090 | 4.920 | 4.960 | 26,832 | -0.05(-1.00%) |
Jan 22, 2020 | 4.920 | 5.200 | 4.866 | 5.010 | 69,617 | +0.07(+1.42%) |
Jan 21, 2020 | 5.290 | 5.290 | 4.700 | 4.940 | 128,712 | -0.35(-6.62%) |
Jan 17, 2020 | 5.370 | 5.435 | 5.250 | 5.290 | 61,000 | -0.02(-0.38%) |
Jan 16, 2020 | 5.200 | 5.390 | 5.050 | 5.310 | 75,062 | +0.11(+2.12%) |
Jan 15, 2020 | 5.100 | 5.350 | 5.070 | 5.200 | 76,931 | +0.12(+2.36%) |
Jan 14, 2020 | 5.000 | 5.220 | 5.000 | 5.080 | 73,120 | +0.08(+1.60%) |
Jan 13, 2020 | 5.010 | 5.120 | 4.840 | 5.000 | 115,964 | +0.22(+4.60%) |
Jan 10, 2020 | 4.990 | 5.080 | 4.760 | 4.780 | 150,200 | -0.06(-1.24%) |
Jan 09, 2020 | 4.910 | 4.921 | 4.790 | 4.840 | 62,923 | -0.04(-0.82%) |
Jan 08, 2020 | 4.470 | 4.940 | 4.470 | 4.880 | 59,724 | +0.40(+8.93%) |
Jan 07, 2020 | 4.450 | 4.590 | 4.310 | 4.480 | 63,203 | +0.00(+0.00%) |
Jan 06, 2020 | 4.570 | 4.600 | 4.340 | 4.480 | 136,312 | -0.10(-2.18%) |
Jan 03, 2020 | 4.710 | 4.790 | 4.560 | 4.580 | 85,200 | -0.20(-4.18%) |
Jan 02, 2020 | 4.850 | 4.896 | 4.690 | 4.780 | 85,675 | -0.03(-0.62%) |
Dec 31, 2019 | 4.820 | 4.900 | 4.690 | 4.810 | 98,500 | -0.03(-0.62%) |
Dec 30, 2019 | 4.920 | 4.920 | 4.770 | 4.840 | 64,140 | -0.10(-2.02%) |
Dec 27, 2019 | 4.980 | 5.040 | 4.900 | 4.940 | 46,300 | -0.03(-0.60%) |
Dec 26, 2019 | 4.960 | 5.080 | 4.880 | 4.970 | 111,983 | -0.03(-0.60%) |
Dec 24, 2019 | 4.880 | 5.030 | 4.831 | 5.000 | 49,100 | +0.12(+2.46%) |
Dec 23, 2019 | 4.810 | 4.990 | 4.770 | 4.880 | 176,838 | +0.09(+1.88%) |
Dec 20, 2019 | 5.050 | 5.050 | 4.760 | 4.790 | 640,600 | -0.26(-5.15%) |
Dec 19, 2019 | 5.000 | 5.070 | 4.900 | 5.050 | 82,577 | +0.07(+1.41%) |
Dec 18, 2019 | 5.030 | 5.080 | 4.910 | 4.980 | 58,002 | -0.04(-0.80%) |
Dec 17, 2019 | 5.000 | 5.070 | 4.900 | 5.020 | 97,049 | +0.02(+0.40%) |
Dec 16, 2019 | 4.930 | 5.110 | 4.820 | 5.000 | 149,358 | +0.10(+2.04%) |
Dec 13, 2019 | 4.700 | 4.980 | 4.650 | 4.900 | 122,800 | +0.20(+4.26%) |
Dec 12, 2019 | 4.860 | 4.930 | 4.660 | 4.700 | 216,949 | -0.17(-3.49%) |
Dec 11, 2019 | 5.000 | 5.050 | 4.800 | 4.870 | 110,627 | -0.06(-1.22%) |
Dec 10, 2019 | 5.000 | 5.030 | 4.910 | 4.930 | 44,030 | -0.02(-0.40%) |
Dec 09, 2019 | 5.080 | 5.225 | 4.900 | 4.950 | 149,765 | -0.16(-3.13%) |
Dec 06, 2019 | 4.850 | 5.237 | 4.760 | 5.110 | 505,300 | +0.30(+6.24%) |
Dec 05, 2019 | 4.820 | 4.940 | 4.710 | 4.810 | 155,864 | -0.01(-0.21%) |
Dec 04, 2019 | 4.990 | 5.100 | 4.720 | 4.820 | 182,679 | -0.14(-2.82%) |
Dec 03, 2019 | 4.830 | 5.040 | 4.810 | 4.960 | 134,182 | +0.03(+0.61%) |
Dec 02, 2019 | 5.110 | 5.180 | 4.840 | 4.930 | 215,374 | -0.20(-3.90%) |
Nov 29, 2019 | 5.010 | 5.250 | 4.910 | 5.130 | 241,400 | +0.22(+4.59%) |
Nov 27, 2019 | 5.000 | 5.100 | 4.810 | 4.905 | 212,500 | -0.10(-2.10%) |
Nov 26, 2019 | 5.070 | 5.150 | 4.950 | 5.010 | 533,121 | -0.02(-0.40%) |
Nov 25, 2019 | 4.850 | 5.100 | 4.840 | 5.030 | 759,585 | +0.31(+6.46%) |
Nov 22, 2019 | 5.000 | 5.090 | 4.610 | 4.725 | 2,251,800 | -1.35(-22.16%) |
Nov 21, 2019 | 7.000 | 7.010 | 5.930 | 6.070 | 158,308 | -1.18(-16.28%) |
Nov 20, 2019 | 7.720 | 7.823 | 6.820 | 7.250 | 100,996 | -0.71(-8.92%) |
Nov 19, 2019 | 7.880 | 8.140 | 7.800 | 7.960 | 20,484 | +0.17(+2.18%) |
Nov 18, 2019 | 8.140 | 8.140 | 7.780 | 7.790 | 11,070 | -0.21(-2.62%) |
Nov 15, 2019 | 8.190 | 8.190 | 7.751 | 8.000 | 17,500 | +0.19(+2.43%) |
Nov 14, 2019 | 8.160 | 8.160 | 7.588 | 7.810 | 23,016 | -0.30(-3.70%) |
Nov 13, 2019 | 7.500 | 8.336 | 7.415 | 8.110 | 62,250 | +0.59(+7.85%) |
Nov 12, 2019 | 7.250 | 7.680 | 7.250 | 7.520 | 14,740 | +0.17(+2.31%) |
Nov 11, 2019 | 7.210 | 7.590 | 7.130 | 7.350 | 7,262 | +0.14(+1.94%) |
Nov 08, 2019 | 7.250 | 7.620 | 7.143 | 7.210 | 20,600 | -0.03(-0.41%) |
Nov 07, 2019 | 7.400 | 7.400 | 7.000 | 7.240 | 7,173 | +0.09(+1.26%) |
Nov 06, 2019 | 7.150 | 7.380 | 7.150 | 7.150 | 7,870 | -0.20(-2.72%) |
Nov 05, 2019 | 7.390 | 7.460 | 7.192 | 7.350 | 15,218 | +0.12(+1.66%) |
Nov 04, 2019 | 7.450 | 7.500 | 7.180 | 7.230 | 20,991 | -0.17(-2.30%) |