Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.000 | 5.080 | 5.000 | 5.063 | 59,500 | +0.04(+0.84%) |
Jan 30, 2020 | 5.190 | 5.207 | 5.010 | 5.021 | 106,155 | -0.17(-3.34%) |
Jan 29, 2020 | 5.140 | 5.250 | 5.120 | 5.194 | 49,098 | +0.01(+0.27%) |
Jan 28, 2020 | 5.290 | 5.290 | 5.150 | 5.180 | 151,603 | -0.07(-1.33%) |
Jan 27, 2020 | 5.060 | 5.250 | 4.970 | 5.250 | 51,380 | +0.13(+2.54%) |
Jan 24, 2020 | 5.151 | 5.151 | 5.000 | 5.120 | 36,100 | +0.07(+1.39%) |
Jan 23, 2020 | 5.300 | 5.300 | 4.970 | 5.050 | 132,728 | -0.20(-3.83%) |
Jan 22, 2020 | 5.400 | 5.400 | 5.180 | 5.251 | 101,893 | +0.00(+0.07%) |
Jan 21, 2020 | 5.070 | 5.330 | 5.050 | 5.247 | 176,795 | +0.17(+3.37%) |
Jan 17, 2020 | 4.990 | 5.170 | 4.950 | 5.076 | 98,400 | +0.10(+1.93%) |
Jan 16, 2020 | 4.870 | 5.050 | 4.870 | 4.980 | 105,616 | +0.07(+1.33%) |
Jan 15, 2020 | 4.970 | 5.000 | 4.850 | 4.915 | 115,844 | -0.05(-0.92%) |
Jan 14, 2020 | 4.899 | 5.000 | 4.830 | 4.960 | 142,823 | +0.00(+0.04%) |
Jan 13, 2020 | 4.770 | 5.047 | 4.700 | 4.958 | 411,885 | +0.17(+3.44%) |
Jan 10, 2020 | 4.580 | 5.060 | 4.580 | 4.793 | 183,400 | +0.11(+2.35%) |
Jan 09, 2020 | 5.010 | 5.050 | 4.620 | 4.683 | 348,852 | -0.37(-7.28%) |
Jan 08, 2020 | 5.266 | 5.300 | 4.990 | 5.050 | 394,423 | -0.22(-4.17%) |
Jan 07, 2020 | 5.600 | 5.600 | 5.050 | 5.270 | 377,986 | +0.01(+0.28%) |
Jan 06, 2020 | 5.000 | 5.370 | 4.941 | 5.255 | 1,156,713 | +0.38(+7.68%) |
Jan 03, 2020 | 4.503 | 4.900 | 4.334 | 4.880 | 460,400 | +0.46(+10.35%) |
Jan 02, 2020 | 4.620 | 4.720 | 4.400 | 4.423 | 125,925 | -0.17(-3.65%) |
Dec 31, 2019 | 4.450 | 4.620 | 4.260 | 4.590 | 150,500 | +0.21(+4.91%) |
Dec 30, 2019 | 4.230 | 4.375 | 4.110 | 4.375 | 152,363 | +0.23(+5.43%) |
Dec 27, 2019 | 4.310 | 4.363 | 4.089 | 4.150 | 202,200 | -0.27(-6.11%) |
Dec 26, 2019 | 4.430 | 4.480 | 4.300 | 4.420 | 189,390 | +0.27(+6.42%) |
Dec 24, 2019 | 3.740 | 4.153 | 3.720 | 4.153 | 275,900 | +0.42(+11.35%) |
Dec 23, 2019 | 3.715 | 3.730 | 3.680 | 3.730 | 29,237 | +0.01(+0.27%) |
Dec 20, 2019 | 3.730 | 3.730 | 3.700 | 3.720 | 33,700 | -0.01(-0.27%) |
Dec 19, 2019 | 3.710 | 3.740 | 3.690 | 3.730 | 18,780 | -0.01(-0.36%) |
Dec 18, 2019 | 3.750 | 3.750 | 3.700 | 3.744 | 50,084 | +0.03(+0.91%) |
Dec 17, 2019 | 3.720 | 3.725 | 3.698 | 3.710 | 33,413 | +0.01(+0.35%) |
Dec 16, 2019 | 3.740 | 3.740 | 3.600 | 3.697 | 79,533 | -0.01(-0.35%) |
Dec 13, 2019 | 3.740 | 3.740 | 3.680 | 3.710 | 86,200 | +0.00(+0.00%) |
Dec 12, 2019 | 3.718 | 3.730 | 3.594 | 3.710 | 52,753 | +0.00(+0.00%) |
Dec 11, 2019 | 3.710 | 3.790 | 3.660 | 3.710 | 73,738 | +0.01(+0.27%) |
Dec 10, 2019 | 3.680 | 3.710 | 3.620 | 3.700 | 71,828 | +0.05(+1.36%) |
Dec 09, 2019 | 3.600 | 3.670 | 3.590 | 3.651 | 33,772 | +0.05(+1.40%) |
Dec 06, 2019 | 3.620 | 3.690 | 3.550 | 3.600 | 116,700 | -0.05(-1.35%) |
Dec 05, 2019 | 3.650 | 3.650 | 3.610 | 3.649 | 53,842 | +0.05(+1.38%) |
Dec 04, 2019 | 3.600 | 3.630 | 3.530 | 3.600 | 62,499 | +0.06(+1.80%) |
Dec 03, 2019 | 3.541 | 3.580 | 3.470 | 3.536 | 66,680 | -0.04(-1.09%) |
Dec 02, 2019 | 3.540 | 3.610 | 3.505 | 3.575 | 77,958 | +0.03(+0.76%) |
Nov 29, 2019 | 3.434 | 3.568 | 3.434 | 3.548 | 77,400 | +0.01(+0.17%) |
Nov 27, 2019 | 3.560 | 3.610 | 3.451 | 3.542 | 94,900 | +0.00(+0.06%) |
Nov 26, 2019 | 3.250 | 3.550 | 3.240 | 3.540 | 151,867 | +0.30(+9.14%) |
Nov 25, 2019 | 3.150 | 3.297 | 3.150 | 3.243 | 66,351 | +0.01(+0.20%) |
Nov 22, 2019 | 3.312 | 3.342 | 3.210 | 3.237 | 50,400 | -0.03(-1.01%) |
Nov 21, 2019 | 3.250 | 3.315 | 3.223 | 3.270 | 35,975 | +0.02(+0.68%) |
Nov 20, 2019 | 3.210 | 3.248 | 3.193 | 3.248 | 37,725 | +0.00(+0.01%) |
Nov 19, 2019 | 3.270 | 3.270 | 3.196 | 3.248 | 37,767 | -0.00(-0.07%) |
Nov 18, 2019 | 3.340 | 3.350 | 3.240 | 3.250 | 78,840 | -0.11(-3.27%) |
Nov 15, 2019 | 3.298 | 3.377 | 3.275 | 3.360 | 45,300 | +0.09(+2.75%) |
Nov 14, 2019 | 3.250 | 3.380 | 3.220 | 3.270 | 44,714 | +0.05(+1.55%) |
Nov 13, 2019 | 3.270 | 3.327 | 3.202 | 3.220 | 79,686 | +0.01(+0.31%) |
Nov 12, 2019 | 3.350 | 3.370 | 3.210 | 3.210 | 116,861 | -0.02(-0.62%) |
Nov 11, 2019 | 3.400 | 3.430 | 3.202 | 3.230 | 148,709 | -0.18(-5.26%) |
Nov 08, 2019 | 3.425 | 3.480 | 3.350 | 3.409 | 52,900 | +0.02(+0.57%) |
Nov 07, 2019 | 3.455 | 3.650 | 3.380 | 3.390 | 84,747 | -0.18(-5.03%) |
Nov 06, 2019 | 3.763 | 3.800 | 3.515 | 3.570 | 59,708 | -0.13(-3.53%) |
Nov 05, 2019 | 3.630 | 3.758 | 3.500 | 3.700 | 85,229 | +0.19(+5.41%) |
Nov 04, 2019 | 3.500 | 3.540 | 3.430 | 3.510 | 76,223 | +0.04(+1.20%) |