Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.650 | 4.770 | 4.490 | 4.530 | 320,900 | -0.16(-3.41%) |
Jan 30, 2020 | 4.850 | 4.910 | 4.591 | 4.690 | 373,203 | -0.19(-3.89%) |
Jan 29, 2020 | 5.040 | 5.250 | 4.790 | 4.880 | 107,702 | -0.16(-3.17%) |
Jan 28, 2020 | 4.910 | 5.310 | 4.910 | 5.040 | 146,346 | +0.13(+2.65%) |
Jan 27, 2020 | 4.690 | 5.010 | 4.640 | 4.910 | 123,280 | +0.18(+3.81%) |
Jan 24, 2020 | 4.650 | 4.890 | 4.610 | 4.730 | 106,700 | +0.05(+1.07%) |
Jan 23, 2020 | 4.730 | 4.800 | 4.550 | 4.680 | 343,302 | -0.13(-2.70%) |
Jan 22, 2020 | 4.850 | 4.990 | 4.745 | 4.810 | 246,074 | -0.07(-1.43%) |
Jan 21, 2020 | 5.070 | 5.250 | 4.860 | 4.880 | 379,875 | -0.21(-4.13%) |
Jan 17, 2020 | 5.360 | 5.440 | 4.950 | 5.090 | 525,500 | -0.26(-4.86%) |
Jan 16, 2020 | 5.540 | 5.850 | 5.350 | 5.350 | 316,363 | -0.16(-2.90%) |
Jan 15, 2020 | 5.920 | 6.148 | 5.510 | 5.510 | 327,949 | -0.48(-8.01%) |
Jan 14, 2020 | 5.300 | 6.250 | 5.300 | 5.990 | 729,173 | +0.75(+14.31%) |
Jan 13, 2020 | 4.860 | 5.280 | 4.780 | 5.240 | 461,124 | +0.46(+9.62%) |
Jan 10, 2020 | 4.960 | 5.080 | 4.537 | 4.780 | 630,200 | -0.23(-4.59%) |
Jan 09, 2020 | 3.900 | 5.190 | 3.900 | 5.010 | 2,297,375 | +0.96(+23.70%) |
Jan 08, 2020 | 3.200 | 4.270 | 3.200 | 4.050 | 3,393,732 | +0.85(+26.56%) |
Jan 07, 2020 | 3.270 | 3.330 | 3.150 | 3.200 | 2,434,978 | -0.03(-0.93%) |
Jan 06, 2020 | 3.510 | 3.610 | 3.230 | 3.230 | 1,595,687 | -0.38(-10.53%) |
Jan 03, 2020 | 3.850 | 3.870 | 3.565 | 3.610 | 818,000 | -0.28(-7.20%) |
Jan 02, 2020 | 3.830 | 4.700 | 3.760 | 3.890 | 2,277,941 | +0.18(+4.85%) |
Dec 31, 2019 | 4.030 | 4.160 | 3.710 | 3.710 | 133,700 | -0.50(-11.77%) |
Dec 30, 2019 | 4.300 | 4.340 | 4.100 | 4.205 | 33,784 | +0.29(+7.27%) |
Dec 27, 2019 | 4.240 | 4.300 | 3.810 | 3.920 | 49,500 | -0.33(-7.76%) |
Dec 26, 2019 | 4.400 | 4.450 | 4.180 | 4.250 | 14,447 | -0.05(-1.16%) |
Dec 24, 2019 | 4.440 | 4.440 | 4.225 | 4.300 | 20,400 | -0.06(-1.26%) |
Dec 23, 2019 | 4.130 | 4.500 | 4.000 | 4.355 | 27,311 | +0.32(+7.80%) |
Dec 20, 2019 | 4.300 | 4.530 | 4.040 | 4.040 | 10,400 | -0.31(-7.13%) |
Dec 19, 2019 | 4.580 | 4.580 | 4.350 | 4.350 | 15,712 | -0.15(-3.33%) |
Dec 18, 2019 | 4.400 | 4.600 | 4.270 | 4.500 | 18,359 | +0.17(+3.97%) |
Dec 17, 2019 | 4.700 | 4.700 | 4.310 | 4.328 | 15,140 | -0.36(-7.72%) |
Dec 16, 2019 | 4.390 | 4.700 | 4.360 | 4.690 | 22,326 | +0.27(+6.11%) |
Dec 13, 2019 | 4.480 | 4.500 | 4.340 | 4.420 | 21,500 | +0.05(+1.14%) |
Dec 12, 2019 | 4.500 | 4.500 | 4.350 | 4.370 | 14,269 | -0.13(-2.89%) |
Dec 11, 2019 | 4.570 | 4.600 | 4.500 | 4.500 | 13,008 | -0.12(-2.70%) |
Dec 10, 2019 | 4.614 | 4.625 | 4.560 | 4.625 | 1,421 | -0.12(-2.43%) |
Dec 09, 2019 | 4.801 | 4.805 | 4.740 | 4.740 | 8,754 | -0.02(-0.42%) |
Dec 06, 2019 | 4.870 | 4.880 | 4.760 | 4.760 | 800 | -0.05(-1.04%) |
Dec 05, 2019 | 4.810 | 4.900 | 4.770 | 4.810 | 8,295 | +0.01(+0.21%) |
Dec 04, 2019 | 4.830 | 4.900 | 4.800 | 4.800 | 1,486 | -0.06(-1.24%) |
Dec 03, 2019 | 4.750 | 4.860 | 4.750 | 4.860 | 1,552 | +0.04(+0.88%) |
Dec 02, 2019 | 4.860 | 4.860 | 4.750 | 4.817 | 8,530 | -0.13(-2.68%) |
Nov 29, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | +0.15(+3.13%) |
Nov 27, 2019 | 4.780 | 4.850 | 4.750 | 4.800 | 13,600 | -0.01(-0.21%) |
Nov 26, 2019 | 4.860 | 4.860 | 4.810 | 4.810 | 650 | -0.05(-1.03%) |
Nov 25, 2019 | 5.047 | 5.047 | 4.859 | 4.860 | 1,063 | +0.05(+1.04%) |
Nov 22, 2019 | 4.820 | 5.020 | 4.810 | 4.810 | 5,400 | -0.13(-2.54%) |
Nov 21, 2019 | 4.850 | 4.935 | 4.850 | 4.935 | 447 | +0.12(+2.39%) |
Nov 20, 2019 | 4.960 | 5.120 | 4.820 | 4.820 | 12,279 | -0.09(-1.83%) |
Nov 19, 2019 | 5.000 | 5.000 | 4.900 | 4.910 | 2,126 | -0.04(-0.76%) |
Nov 18, 2019 | 4.920 | 4.947 | 4.920 | 4.947 | 844 | +0.14(+2.86%) |
Nov 15, 2019 | 4.870 | 5.110 | 4.810 | 4.810 | 8,400 | -0.05(-1.03%) |
Nov 14, 2019 | 4.960 | 5.000 | 4.820 | 4.860 | 13,805 | +0.04(+0.83%) |
Nov 13, 2019 | 5.010 | 5.155 | 4.820 | 4.820 | 10,449 | -0.19(-3.79%) |
Nov 12, 2019 | 4.662 | 5.010 | 4.662 | 5.010 | 3,965 | +0.40(+8.68%) |
Nov 11, 2019 | 5.010 | 5.010 | 4.560 | 4.610 | 11,614 | -0.54(-10.52%) |
Nov 08, 2019 | 5.117 | 5.152 | 5.117 | 5.152 | 400 | +0.15(+3.04%) |
Nov 07, 2019 | 5.260 | 5.260 | 5.000 | 5.000 | 1,338 | -0.03(-0.60%) |
Nov 06, 2019 | 4.700 | 5.057 | 4.700 | 5.030 | 3,714 | +0.23(+4.79%) |
Nov 05, 2019 | 5.200 | 5.200 | 4.500 | 4.800 | 9,304 | -0.46(-8.69%) |
Nov 04, 2019 | 5.322 | 5.350 | 4.530 | 5.257 | 14,053 | -0.14(-2.65%) |