Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.980 | 5.210 | 4.980 | 5.180 | 16,900 | +0.12(+2.37%) |
Jan 30, 2020 | 5.270 | 5.350 | 5.035 | 5.060 | 35,200 | -0.18(-3.44%) |
Jan 29, 2020 | 4.900 | 5.400 | 4.900 | 5.240 | 49,850 | +0.41(+8.49%) |
Jan 28, 2020 | 4.800 | 4.830 | 4.620 | 4.830 | 18,379 | +0.03(+0.63%) |
Jan 27, 2020 | 4.900 | 4.900 | 4.770 | 4.800 | 8,868 | -0.10(-2.04%) |
Jan 24, 2020 | 4.690 | 5.000 | 4.600 | 4.900 | 25,500 | +0.17(+3.59%) |
Jan 23, 2020 | 5.100 | 5.100 | 4.700 | 4.730 | 63,700 | -0.37(-7.25%) |
Jan 22, 2020 | 4.920 | 5.140 | 4.740 | 5.100 | 26,081 | +0.01(+0.20%) |
Jan 21, 2020 | 5.390 | 5.390 | 5.000 | 5.090 | 86,507 | -0.31(-5.74%) |
Jan 17, 2020 | 5.200 | 5.547 | 5.200 | 5.400 | 113,200 | +0.38(+7.57%) |
Jan 16, 2020 | 4.980 | 5.200 | 4.980 | 5.020 | 32,126 | +0.05(+1.01%) |
Jan 15, 2020 | 4.600 | 4.980 | 4.600 | 4.970 | 27,033 | +0.28(+5.97%) |
Jan 14, 2020 | 4.170 | 4.997 | 4.070 | 4.690 | 30,527 | +0.45(+10.61%) |
Jan 13, 2020 | 4.420 | 4.450 | 4.140 | 4.240 | 32,467 | -0.28(-6.19%) |
Jan 10, 2020 | 4.600 | 4.600 | 4.340 | 4.520 | 68,100 | -0.18(-3.83%) |
Jan 09, 2020 | 4.750 | 4.750 | 4.550 | 4.700 | 30,238 | -0.15(-3.09%) |
Jan 08, 2020 | 5.040 | 5.055 | 4.750 | 4.850 | 38,185 | -0.25(-4.90%) |
Jan 07, 2020 | 5.100 | 5.600 | 5.100 | 5.100 | 52,972 | -0.04(-0.78%) |
Jan 06, 2020 | 4.870 | 5.243 | 4.770 | 5.140 | 117,883 | +0.27(+5.54%) |
Jan 03, 2020 | 4.700 | 4.910 | 4.620 | 4.870 | 54,500 | +0.37(+8.22%) |
Jan 02, 2020 | 4.810 | 4.900 | 4.171 | 4.500 | 100,495 | -0.16(-3.43%) |
Dec 31, 2019 | 4.440 | 4.900 | 4.200 | 4.660 | 166,000 | +0.48(+11.48%) |
Dec 30, 2019 | 3.720 | 4.330 | 3.720 | 4.180 | 174,580 | +0.43(+11.47%) |
Dec 27, 2019 | 2.990 | 3.771 | 2.990 | 3.750 | 187,700 | +0.84(+28.87%) |
Dec 26, 2019 | 3.000 | 3.065 | 2.900 | 2.910 | 35,531 | -0.16(-5.21%) |
Dec 24, 2019 | 3.060 | 3.180 | 2.910 | 3.070 | 22,900 | -0.03(-0.97%) |
Dec 23, 2019 | 3.100 | 3.190 | 3.020 | 3.100 | 78,920 | -0.01(-0.32%) |
Dec 20, 2019 | 3.020 | 3.110 | 2.900 | 3.110 | 102,400 | +0.16(+5.42%) |
Dec 19, 2019 | 2.900 | 3.340 | 2.810 | 2.950 | 30,397 | -0.04(-1.34%) |
Dec 18, 2019 | 2.960 | 3.290 | 2.871 | 2.990 | 49,572 | +0.00(+0.00%) |
Dec 17, 2019 | 3.130 | 3.390 | 2.890 | 2.990 | 58,269 | -0.15(-4.78%) |
Dec 16, 2019 | 2.850 | 3.290 | 2.850 | 3.140 | 91,771 | +0.29(+10.18%) |
Dec 13, 2019 | 2.800 | 2.850 | 2.700 | 2.850 | 26,300 | +0.05(+1.79%) |
Dec 12, 2019 | 2.730 | 2.990 | 2.645 | 2.800 | 72,198 | +0.13(+4.87%) |
Dec 11, 2019 | 2.650 | 2.790 | 2.514 | 2.670 | 91,206 | +0.02(+0.75%) |
Dec 10, 2019 | 2.600 | 2.650 | 2.350 | 2.650 | 125,618 | +0.05(+1.92%) |
Dec 09, 2019 | 2.700 | 2.710 | 2.400 | 2.600 | 101,538 | -0.12(-4.41%) |
Dec 06, 2019 | 2.590 | 2.770 | 2.590 | 2.720 | 84,100 | +0.11(+4.21%) |
Dec 05, 2019 | 2.800 | 2.807 | 2.580 | 2.610 | 130,494 | -0.24(-8.42%) |
Dec 04, 2019 | 2.820 | 2.880 | 2.750 | 2.850 | 44,163 | -0.06(-2.06%) |
Dec 03, 2019 | 3.190 | 3.190 | 2.590 | 2.910 | 69,556 | -0.21(-6.73%) |
Dec 02, 2019 | 3.200 | 3.200 | 2.882 | 3.120 | 30,793 | +0.02(+0.65%) |
Nov 29, 2019 | 3.080 | 3.100 | 2.980 | 3.100 | 22,700 | +0.12(+4.03%) |
Nov 27, 2019 | 2.980 | 3.200 | 2.884 | 2.980 | 58,400 | +0.06(+2.05%) |
Nov 26, 2019 | 3.100 | 3.250 | 2.860 | 2.920 | 65,462 | -0.22(-7.01%) |
Nov 25, 2019 | 3.212 | 3.350 | 2.960 | 3.140 | 93,562 | -0.05(-1.57%) |
Nov 22, 2019 | 3.200 | 3.200 | 3.120 | 3.190 | 9,700 | -0.16(-4.78%) |
Nov 21, 2019 | 3.379 | 3.379 | 3.180 | 3.350 | 7,246 | +0.09(+2.76%) |
Nov 20, 2019 | 3.380 | 3.400 | 3.260 | 3.260 | 14,909 | -0.10(-2.98%) |
Nov 19, 2019 | 3.190 | 3.400 | 3.130 | 3.360 | 22,928 | +0.11(+3.38%) |
Nov 18, 2019 | 3.350 | 3.350 | 3.195 | 3.250 | 28,095 | -0.17(-4.97%) |
Nov 15, 2019 | 3.110 | 3.430 | 3.100 | 3.420 | 15,400 | +0.42(+14.00%) |
Nov 14, 2019 | 3.380 | 3.380 | 2.920 | 3.000 | 41,210 | -0.37(-10.98%) |
Nov 13, 2019 | 3.350 | 3.380 | 3.200 | 3.370 | 32,277 | +0.09(+2.74%) |
Nov 12, 2019 | 3.350 | 3.440 | 3.250 | 3.280 | 16,588 | -0.22(-6.29%) |
Nov 11, 2019 | 3.600 | 3.600 | 3.390 | 3.500 | 26,889 | -0.10(-2.78%) |
Nov 08, 2019 | 3.380 | 3.835 | 3.350 | 3.600 | 80,400 | +0.12(+3.45%) |
Nov 07, 2019 | 3.480 | 3.480 | 3.350 | 3.480 | 8,950 | +0.00(+0.00%) |
Nov 06, 2019 | 3.450 | 3.500 | 3.340 | 3.480 | 8,130 | +0.09(+2.65%) |
Nov 05, 2019 | 3.100 | 3.390 | 3.100 | 3.390 | 20,575 | +0.20(+6.27%) |
Nov 04, 2019 | 3.100 | 3.300 | 3.010 | 3.190 | 51,818 | +0.08(+2.57%) |