Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.457 | 5.543 | 5.398 | 5.444 | 45,823 | -0.07(-1.20%) |
Jan 30, 2020 | 5.529 | 5.655 | 5.286 | 5.510 | 110,825 | -0.16(-2.86%) |
Jan 29, 2020 | 5.783 | 5.847 | 5.633 | 5.672 | 84,355 | -0.08(-1.36%) |
Jan 28, 2020 | 5.939 | 5.939 | 5.730 | 5.750 | 44,720 | -0.16(-2.65%) |
Jan 27, 2020 | 5.971 | 6.016 | 5.906 | 5.906 | 97,728 | -0.08(-1.30%) |
Jan 24, 2020 | 6.121 | 6.186 | 5.984 | 5.984 | 74,481 | -0.10(-1.71%) |
Jan 23, 2020 | 5.991 | 6.088 | 5.991 | 6.088 | 23,591 | +0.10(+1.63%) |
Jan 22, 2020 | 5.991 | 6.075 | 5.906 | 5.991 | 31,216 | +0.00(+0.00%) |
Jan 21, 2020 | 5.724 | 5.991 | 5.613 | 5.991 | 69,414 | +0.27(+4.66%) |
Jan 17, 2020 | 5.750 | 5.769 | 5.665 | 5.724 | 33,631 | -0.05(-0.79%) |
Jan 16, 2020 | 5.724 | 5.847 | 5.724 | 5.769 | 27,037 | +0.01(+0.23%) |
Jan 15, 2020 | 5.861 | 5.890 | 5.639 | 5.756 | 66,183 | -0.08(-1.45%) |
Jan 14, 2020 | 5.952 | 5.952 | 5.763 | 5.841 | 54,667 | -0.03(-0.55%) |
Jan 13, 2020 | 5.652 | 5.952 | 5.652 | 5.874 | 62,295 | +0.22(+3.92%) |
Jan 10, 2020 | 5.665 | 5.717 | 5.639 | 5.652 | 36,856 | -0.01(-0.23%) |
Jan 09, 2020 | 5.691 | 5.750 | 5.639 | 5.665 | 41,869 | +0.01(+0.12%) |
Jan 08, 2020 | 5.880 | 5.880 | 5.646 | 5.659 | 38,530 | -0.22(-3.77%) |
Jan 07, 2020 | 6.056 | 6.056 | 5.802 | 5.880 | 63,362 | -0.16(-2.59%) |
Jan 06, 2020 | 5.789 | 6.057 | 5.769 | 6.036 | 82,807 | +0.26(+4.51%) |
Jan 03, 2020 | 5.659 | 5.782 | 5.639 | 5.776 | 70,795 | +0.13(+2.24%) |
Jan 02, 2020 | 5.541 | 5.698 | 5.541 | 5.649 | 105,729 | -0.04(-0.63%) |
Dec 31, 2019 | 5.535 | 5.685 | 5.476 | 5.685 | 92,295 | +0.18(+3.19%) |
Dec 30, 2019 | 5.301 | 5.515 | 5.288 | 5.509 | 152,365 | +0.31(+5.93%) |
Dec 27, 2019 | 4.975 | 5.204 | 4.975 | 5.200 | 137,956 | +0.26(+5.22%) |
Dec 26, 2019 | 4.930 | 4.962 | 4.897 | 4.943 | 68,037 | +0.05(+1.05%) |
Dec 24, 2019 | 4.878 | 4.920 | 4.878 | 4.891 | 57,572 | +0.10(+2.15%) |
Dec 23, 2019 | 4.897 | 4.915 | 4.782 | 4.788 | 95,998 | -0.09(-1.85%) |
Dec 20, 2019 | 4.794 | 4.943 | 4.794 | 4.878 | 74,176 | +0.11(+2.30%) |
Dec 19, 2019 | 4.788 | 4.807 | 4.756 | 4.769 | 33,256 | -0.02(-0.40%) |
Dec 18, 2019 | 4.827 | 4.930 | 4.782 | 4.788 | 66,360 | -0.02(-0.47%) |
Dec 17, 2019 | 4.801 | 4.827 | 4.756 | 4.811 | 39,371 | +0.04(+0.88%) |
Dec 16, 2019 | 4.878 | 4.890 | 4.749 | 4.769 | 59,482 | -0.03(-0.67%) |
Dec 13, 2019 | 4.917 | 4.965 | 4.794 | 4.801 | 93,264 | -0.10(-1.97%) |
Dec 12, 2019 | 4.769 | 4.908 | 4.756 | 4.897 | 48,180 | +0.12(+2.43%) |
Dec 11, 2019 | 4.930 | 4.981 | 4.769 | 4.782 | 63,962 | -0.19(-3.76%) |
Dec 10, 2019 | 5.104 | 5.104 | 4.955 | 4.968 | 87,449 | -0.12(-2.40%) |
Dec 09, 2019 | 5.104 | 5.155 | 5.075 | 5.091 | 32,946 | +0.02(+0.38%) |
Dec 06, 2019 | 5.046 | 5.155 | 5.013 | 5.071 | 54,468 | +0.03(+0.51%) |
Dec 05, 2019 | 5.162 | 5.245 | 5.046 | 5.046 | 48,511 | -0.13(-2.54%) |
Dec 04, 2019 | 5.187 | 5.207 | 5.136 | 5.177 | 25,680 | +0.03(+0.68%) |
Dec 03, 2019 | 5.200 | 5.246 | 5.110 | 5.142 | 49,211 | -0.09(-1.81%) |
Dec 02, 2019 | 5.284 | 5.362 | 5.200 | 5.237 | 24,545 | -0.06(-1.13%) |
Nov 29, 2019 | 5.271 | 5.332 | 5.220 | 5.297 | 15,518 | +0.03(+0.49%) |
Nov 27, 2019 | 5.316 | 5.387 | 5.245 | 5.271 | 43,761 | -0.01(-0.28%) |
Nov 26, 2019 | 5.558 | 5.558 | 5.234 | 5.286 | 58,069 | -0.21(-3.89%) |
Nov 25, 2019 | 5.232 | 5.551 | 5.232 | 5.500 | 128,976 | +0.27(+5.13%) |
Nov 22, 2019 | 5.053 | 5.328 | 5.053 | 5.232 | 64,262 | +0.17(+3.41%) |
Nov 21, 2019 | 5.129 | 5.238 | 4.976 | 5.059 | 84,828 | -0.14(-2.71%) |
Nov 20, 2019 | 5.289 | 5.289 | 5.149 | 5.200 | 24,882 | -0.05(-0.97%) |
Nov 19, 2019 | 5.328 | 5.343 | 5.238 | 5.251 | 14,006 | -0.02(-0.36%) |
Nov 18, 2019 | 5.360 | 5.360 | 5.212 | 5.270 | 47,460 | -0.06(-1.20%) |
Nov 15, 2019 | 5.404 | 5.408 | 5.289 | 5.334 | 54,255 | +0.01(+0.12%) |
Nov 14, 2019 | 5.436 | 5.436 | 5.244 | 5.328 | 31,802 | -0.05(-1.01%) |
Nov 13, 2019 | 5.360 | 5.424 | 5.347 | 5.382 | 17,815 | +0.02(+0.42%) |
Nov 12, 2019 | 5.276 | 5.441 | 5.250 | 5.360 | 30,791 | +0.13(+2.48%) |
Nov 11, 2019 | 5.251 | 5.296 | 5.215 | 5.230 | 29,474 | -0.13(-2.42%) |
Nov 08, 2019 | 5.308 | 5.417 | 5.302 | 5.360 | 28,300 | +0.08(+1.58%) |
Nov 07, 2019 | 5.455 | 5.481 | 5.276 | 5.276 | 48,301 | -0.16(-2.94%) |
Nov 06, 2019 | 5.436 | 5.532 | 5.436 | 5.436 | 26,658 | -0.10(-1.73%) |
Nov 05, 2019 | 5.532 | 5.532 | 5.436 | 5.532 | 39,800 | +0.00(+0.00%) |
Nov 04, 2019 | 5.551 | 5.575 | 5.437 | 5.532 | 33,793 | +0.06(+1.05%) |