Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.310 | 5.415 | 4.920 | 4.990 | 2,390,300 | -0.40(-7.42%) |
Jan 30, 2020 | 5.560 | 5.690 | 5.070 | 5.390 | 2,104,268 | -0.07(-1.19%) |
Jan 29, 2020 | 5.450 | 5.480 | 5.145 | 5.455 | 1,643,554 | +0.00(+0.09%) |
Jan 28, 2020 | 5.480 | 5.480 | 5.340 | 5.450 | 1,240,179 | +0.07(+1.30%) |
Jan 27, 2020 | 5.370 | 5.490 | 5.310 | 5.380 | 1,736,174 | -0.08(-1.47%) |
Jan 24, 2020 | 5.500 | 5.570 | 5.350 | 5.460 | 1,448,500 | +0.01(+0.18%) |
Jan 23, 2020 | 5.250 | 5.460 | 5.170 | 5.450 | 1,290,131 | +0.21(+4.01%) |
Jan 22, 2020 | 5.200 | 5.360 | 5.150 | 5.240 | 2,122,097 | +0.00(+0.00%) |
Jan 21, 2020 | 5.390 | 5.400 | 5.160 | 5.240 | 1,210,988 | -0.19(-3.50%) |
Jan 17, 2020 | 5.280 | 5.510 | 5.210 | 5.430 | 2,246,000 | +0.15(+2.84%) |
Jan 16, 2020 | 4.930 | 5.410 | 4.900 | 5.280 | 3,073,306 | +0.41(+8.42%) |
Jan 15, 2020 | 4.460 | 4.910 | 4.460 | 4.870 | 1,708,210 | +0.38(+8.46%) |
Jan 14, 2020 | 4.520 | 4.550 | 4.430 | 4.490 | 730,195 | -0.07(-1.54%) |
Jan 13, 2020 | 4.590 | 4.650 | 4.500 | 4.560 | 1,049,231 | +0.04(+0.88%) |
Jan 10, 2020 | 4.550 | 4.620 | 4.490 | 4.520 | 1,178,700 | +0.00(+0.00%) |
Jan 09, 2020 | 4.420 | 4.520 | 4.380 | 4.520 | 1,028,853 | +0.10(+2.26%) |
Jan 08, 2020 | 4.390 | 4.430 | 4.310 | 4.420 | 891,542 | +0.03(+0.68%) |
Jan 07, 2020 | 4.310 | 4.400 | 4.190 | 4.390 | 773,892 | +0.08(+1.86%) |
Jan 06, 2020 | 4.100 | 4.380 | 4.080 | 4.310 | 992,750 | +0.15(+3.61%) |
Jan 03, 2020 | 4.110 | 4.180 | 4.100 | 4.160 | 631,500 | -0.02(-0.48%) |
Jan 02, 2020 | 4.060 | 4.180 | 4.050 | 4.180 | 548,189 | +0.10(+2.45%) |
Dec 31, 2019 | 4.050 | 4.110 | 4.050 | 4.080 | 433,400 | +0.02(+0.49%) |
Dec 30, 2019 | 4.100 | 4.110 | 3.990 | 4.060 | 438,672 | -0.04(-0.98%) |
Dec 27, 2019 | 4.150 | 4.150 | 4.020 | 4.100 | 1,046,400 | -0.05(-1.20%) |
Dec 26, 2019 | 4.040 | 4.180 | 4.030 | 4.150 | 442,672 | +0.10(+2.47%) |
Dec 24, 2019 | 4.080 | 4.080 | 3.980 | 4.050 | 225,900 | -0.02(-0.49%) |
Dec 23, 2019 | 3.970 | 4.070 | 3.930 | 4.070 | 504,165 | +0.14(+3.56%) |
Dec 20, 2019 | 4.000 | 4.010 | 3.920 | 3.930 | 1,073,500 | -0.05(-1.38%) |
Dec 19, 2019 | 4.000 | 4.020 | 3.960 | 3.985 | 625,106 | +0.01(+0.38%) |
Dec 18, 2019 | 4.030 | 4.090 | 3.960 | 3.970 | 1,040,260 | +0.03(+0.76%) |
Dec 17, 2019 | 3.950 | 4.010 | 3.910 | 3.940 | 660,649 | -0.01(-0.25%) |
Dec 16, 2019 | 4.000 | 4.090 | 3.930 | 3.950 | 1,649,786 | +0.00(+0.00%) |
Dec 13, 2019 | 3.900 | 4.030 | 3.860 | 3.950 | 1,199,800 | +0.04(+1.02%) |
Dec 12, 2019 | 3.920 | 3.950 | 3.860 | 3.910 | 714,059 | -0.03(-0.76%) |
Dec 11, 2019 | 4.110 | 4.110 | 3.840 | 3.940 | 1,040,083 | -0.08(-1.99%) |
Dec 10, 2019 | 4.250 | 4.260 | 4.010 | 4.020 | 1,678,594 | -0.24(-5.63%) |
Dec 09, 2019 | 4.210 | 4.290 | 4.150 | 4.260 | 1,493,189 | +0.11(+2.65%) |
Dec 06, 2019 | 4.180 | 4.275 | 4.130 | 4.150 | 835,600 | +0.02(+0.48%) |
Dec 05, 2019 | 4.250 | 4.290 | 4.060 | 4.130 | 1,159,286 | -0.12(-2.82%) |
Dec 04, 2019 | 4.220 | 4.260 | 4.180 | 4.250 | 782,868 | +0.06(+1.43%) |
Dec 03, 2019 | 4.200 | 4.230 | 4.150 | 4.190 | 540,113 | -0.05(-1.18%) |
Dec 02, 2019 | 4.300 | 4.320 | 4.160 | 4.240 | 454,017 | -0.03(-0.70%) |
Nov 29, 2019 | 4.260 | 4.310 | 4.241 | 4.270 | 263,300 | +0.01(+0.23%) |
Nov 27, 2019 | 4.240 | 4.310 | 4.220 | 4.260 | 497,000 | +0.03(+0.71%) |
Nov 26, 2019 | 4.350 | 4.370 | 4.200 | 4.230 | 670,406 | -0.14(-3.20%) |
Nov 25, 2019 | 4.250 | 4.410 | 4.250 | 4.370 | 1,199,956 | +0.16(+3.80%) |
Nov 22, 2019 | 4.340 | 4.370 | 4.200 | 4.210 | 499,700 | -0.09(-2.09%) |
Nov 21, 2019 | 4.580 | 4.580 | 4.220 | 4.300 | 1,062,075 | -0.28(-6.11%) |
Nov 20, 2019 | 4.450 | 4.720 | 4.410 | 4.580 | 1,701,809 | +0.13(+2.92%) |
Nov 19, 2019 | 4.220 | 4.470 | 4.140 | 4.450 | 1,387,455 | +0.23(+5.33%) |
Nov 18, 2019 | 4.200 | 4.265 | 4.190 | 4.225 | 395,696 | +0.01(+0.36%) |
Nov 15, 2019 | 4.270 | 4.270 | 4.140 | 4.210 | 557,000 | -0.03(-0.59%) |
Nov 14, 2019 | 4.310 | 4.420 | 4.230 | 4.235 | 792,474 | -0.05(-1.28%) |
Nov 13, 2019 | 4.550 | 4.550 | 4.270 | 4.290 | 1,411,809 | -0.26(-5.71%) |
Nov 12, 2019 | 4.240 | 4.600 | 4.220 | 4.550 | 1,458,333 | +0.32(+7.57%) |
Nov 11, 2019 | 4.220 | 4.250 | 4.160 | 4.230 | 527,584 | -0.02(-0.47%) |
Nov 08, 2019 | 4.330 | 4.350 | 4.200 | 4.250 | 749,800 | -0.07(-1.62%) |
Nov 07, 2019 | 4.270 | 4.370 | 4.240 | 4.320 | 1,272,176 | +0.07(+1.65%) |
Nov 06, 2019 | 4.230 | 4.300 | 4.200 | 4.250 | 438,901 | +0.03(+0.71%) |
Nov 05, 2019 | 4.420 | 4.470 | 4.170 | 4.220 | 913,934 | -0.17(-3.87%) |
Nov 04, 2019 | 4.220 | 4.520 | 4.170 | 4.390 | 1,611,457 | +0.22(+5.28%) |