Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.570 | 4.603 | 4.270 | 4.320 | 85,200 | -0.29(-6.29%) |
Jan 30, 2020 | 4.610 | 4.720 | 4.610 | 4.610 | 209,660 | -0.08(-1.71%) |
Jan 29, 2020 | 4.910 | 4.910 | 4.670 | 4.690 | 117,249 | -0.16(-3.30%) |
Jan 28, 2020 | 4.880 | 4.990 | 4.810 | 4.850 | 74,204 | +0.07(+1.46%) |
Jan 27, 2020 | 4.860 | 4.890 | 4.460 | 4.780 | 158,876 | -0.18(-3.63%) |
Jan 24, 2020 | 5.160 | 5.171 | 4.930 | 4.960 | 66,600 | -0.19(-3.69%) |
Jan 23, 2020 | 5.230 | 5.280 | 5.080 | 5.150 | 78,033 | -0.15(-2.83%) |
Jan 22, 2020 | 5.460 | 5.460 | 5.180 | 5.300 | 137,926 | -0.15(-2.75%) |
Jan 21, 2020 | 5.620 | 5.630 | 5.420 | 5.450 | 82,130 | -0.22(-3.88%) |
Jan 17, 2020 | 5.880 | 5.890 | 5.600 | 5.670 | 91,300 | -0.19(-3.24%) |
Jan 16, 2020 | 5.910 | 5.985 | 5.750 | 5.860 | 218,462 | +0.00(+0.00%) |
Jan 15, 2020 | 5.720 | 5.940 | 5.710 | 5.860 | 324,458 | +0.13(+2.27%) |
Jan 14, 2020 | 5.680 | 5.760 | 5.540 | 5.730 | 115,252 | +0.12(+2.14%) |
Jan 13, 2020 | 5.460 | 5.640 | 5.330 | 5.610 | 424,315 | +0.23(+4.28%) |
Jan 10, 2020 | 5.020 | 5.500 | 5.020 | 5.380 | 210,400 | +0.33(+6.53%) |
Jan 09, 2020 | 4.920 | 5.140 | 4.890 | 5.050 | 76,013 | +0.09(+1.81%) |
Jan 08, 2020 | 5.090 | 5.120 | 4.910 | 4.960 | 99,069 | -0.09(-1.78%) |
Jan 07, 2020 | 5.350 | 5.350 | 5.040 | 5.050 | 47,096 | -0.25(-4.72%) |
Jan 06, 2020 | 5.220 | 5.390 | 5.140 | 5.300 | 83,701 | +0.02(+0.38%) |
Jan 03, 2020 | 5.280 | 5.290 | 5.110 | 5.280 | 55,200 | -0.08(-1.49%) |
Jan 02, 2020 | 5.190 | 5.400 | 5.009 | 5.360 | 102,866 | +0.17(+3.28%) |
Dec 31, 2019 | 5.040 | 5.240 | 4.970 | 5.190 | 88,100 | +0.11(+2.17%) |
Dec 30, 2019 | 5.000 | 5.156 | 4.970 | 5.080 | 43,110 | +0.08(+1.60%) |
Dec 27, 2019 | 5.090 | 5.100 | 4.950 | 5.000 | 106,400 | -0.08(-1.57%) |
Dec 26, 2019 | 5.090 | 5.110 | 5.000 | 5.080 | 31,522 | -0.04(-0.78%) |
Dec 24, 2019 | 5.040 | 5.120 | 5.030 | 5.120 | 10,100 | +0.09(+1.79%) |
Dec 23, 2019 | 5.030 | 5.110 | 4.950 | 5.030 | 53,602 | +0.02(+0.40%) |
Dec 20, 2019 | 4.990 | 5.080 | 4.880 | 5.010 | 129,200 | +0.02(+0.40%) |
Dec 19, 2019 | 4.860 | 5.020 | 4.790 | 4.990 | 167,321 | +0.09(+1.84%) |
Dec 18, 2019 | 5.140 | 5.180 | 4.840 | 4.900 | 163,159 | -0.28(-5.41%) |
Dec 17, 2019 | 5.110 | 5.280 | 5.110 | 5.180 | 63,578 | +0.04(+0.78%) |
Dec 16, 2019 | 5.200 | 5.220 | 5.040 | 5.140 | 133,193 | -0.03(-0.58%) |
Dec 13, 2019 | 5.470 | 5.530 | 5.150 | 5.170 | 270,100 | -0.31(-5.66%) |
Dec 12, 2019 | 5.310 | 5.510 | 5.266 | 5.480 | 92,286 | +0.14(+2.62%) |
Dec 11, 2019 | 5.300 | 5.380 | 5.180 | 5.340 | 124,157 | +0.02(+0.38%) |
Dec 10, 2019 | 5.250 | 5.390 | 5.180 | 5.320 | 121,321 | +0.08(+1.53%) |
Dec 09, 2019 | 5.270 | 5.290 | 5.120 | 5.240 | 184,398 | +0.03(+0.58%) |
Dec 06, 2019 | 5.310 | 5.345 | 5.190 | 5.210 | 178,500 | -0.06(-1.14%) |
Dec 05, 2019 | 5.220 | 5.340 | 5.170 | 5.270 | 106,456 | +0.01(+0.19%) |
Dec 04, 2019 | 5.250 | 5.430 | 5.150 | 5.260 | 107,316 | +0.06(+1.15%) |
Dec 03, 2019 | 5.170 | 5.290 | 4.920 | 5.200 | 241,005 | -0.06(-1.14%) |
Dec 02, 2019 | 5.540 | 5.640 | 5.190 | 5.260 | 188,068 | -0.25(-4.54%) |
Nov 29, 2019 | 5.520 | 5.660 | 5.450 | 5.510 | 121,200 | -0.06(-1.08%) |
Nov 27, 2019 | 5.590 | 5.700 | 5.520 | 5.570 | 94,100 | -0.01(-0.18%) |
Nov 26, 2019 | 5.470 | 5.750 | 5.410 | 5.580 | 166,235 | +0.09(+1.64%) |
Nov 25, 2019 | 5.370 | 5.570 | 5.159 | 5.490 | 289,887 | +0.09(+1.67%) |
Nov 22, 2019 | 5.470 | 5.500 | 5.350 | 5.400 | 79,900 | +0.00(+0.00%) |
Nov 21, 2019 | 5.490 | 5.550 | 5.215 | 5.400 | 222,188 | +0.03(+0.56%) |
Nov 20, 2019 | 5.780 | 5.840 | 5.370 | 5.370 | 237,860 | -0.47(-8.05%) |
Nov 19, 2019 | 5.810 | 5.930 | 5.670 | 5.840 | 188,844 | -0.02(-0.34%) |
Nov 18, 2019 | 5.750 | 5.910 | 5.740 | 5.860 | 298,275 | +0.14(+2.45%) |
Nov 15, 2019 | 5.690 | 5.750 | 5.590 | 5.720 | 228,400 | +0.08(+1.42%) |
Nov 14, 2019 | 5.600 | 5.745 | 5.304 | 5.640 | 379,236 | +0.05(+0.89%) |
Nov 13, 2019 | 5.600 | 5.640 | 5.510 | 5.590 | 108,191 | +0.02(+0.36%) |
Nov 12, 2019 | 5.560 | 5.720 | 5.540 | 5.570 | 176,535 | +0.02(+0.36%) |
Nov 11, 2019 | 5.270 | 5.580 | 5.270 | 5.550 | 257,142 | +0.22(+4.13%) |
Nov 08, 2019 | 5.540 | 5.650 | 5.300 | 5.330 | 235,300 | -0.22(-3.96%) |
Nov 07, 2019 | 5.520 | 5.670 | 5.220 | 5.550 | 463,027 | +0.06(+1.09%) |
Nov 06, 2019 | 5.460 | 5.595 | 5.460 | 5.490 | 293,382 | +0.06(+1.10%) |
Nov 05, 2019 | 5.400 | 5.540 | 5.370 | 5.430 | 246,676 | +0.08(+1.50%) |
Nov 04, 2019 | 5.190 | 5.500 | 5.180 | 5.350 | 647,752 | +0.36(+7.21%) |