Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.587 | 5.587 | 5.344 | 5.378 | 11,086 | -0.11(-1.97%) |
Jan 30, 2020 | 5.558 | 5.558 | 5.345 | 5.487 | 8,863 | +0.03(+0.50%) |
Jan 29, 2020 | 5.432 | 5.566 | 5.410 | 5.459 | 23,295 | -0.02(-0.39%) |
Jan 28, 2020 | 5.351 | 5.557 | 5.351 | 5.481 | 5,812 | +0.17(+3.25%) |
Jan 27, 2020 | 5.418 | 5.418 | 5.220 | 5.308 | 10,274 | -0.20(-3.64%) |
Jan 24, 2020 | 5.749 | 5.798 | 5.509 | 5.509 | 4,536 | -0.29(-4.97%) |
Jan 23, 2020 | 5.749 | 5.818 | 5.693 | 5.797 | 5,785 | +0.13(+2.25%) |
Jan 22, 2020 | 5.594 | 5.813 | 5.524 | 5.669 | 18,491 | +0.19(+3.44%) |
Jan 21, 2020 | 5.241 | 5.749 | 5.227 | 5.481 | 13,087 | +0.16(+2.91%) |
Jan 17, 2020 | 5.283 | 5.432 | 5.283 | 5.326 | 8,789 | +0.04(+0.68%) |
Jan 16, 2020 | 5.234 | 5.375 | 5.227 | 5.290 | 9,632 | +0.07(+1.30%) |
Jan 15, 2020 | 5.220 | 5.298 | 5.171 | 5.222 | 16,027 | +0.05(+0.99%) |
Jan 14, 2020 | 5.044 | 5.191 | 5.044 | 5.171 | 5,022 | +0.02(+0.41%) |
Jan 13, 2020 | 5.093 | 5.396 | 4.938 | 5.149 | 39,791 | +0.21(+4.29%) |
Jan 10, 2020 | 4.994 | 5.036 | 4.938 | 4.938 | 16,160 | -0.12(-2.47%) |
Jan 09, 2020 | 5.079 | 5.145 | 5.026 | 5.063 | 3,565 | -0.07(-1.33%) |
Jan 08, 2020 | 5.282 | 5.282 | 5.114 | 5.131 | 4,964 | -0.08(-1.55%) |
Jan 07, 2020 | 5.189 | 5.247 | 5.048 | 5.212 | 7,720 | -0.06(-1.23%) |
Jan 06, 2020 | 5.227 | 5.460 | 5.034 | 5.276 | 33,066 | +0.12(+2.38%) |
Jan 03, 2020 | 5.114 | 5.241 | 5.062 | 5.154 | 19,563 | +0.13(+2.62%) |
Jan 02, 2020 | 4.938 | 5.135 | 4.938 | 5.022 | 18,668 | +0.12(+2.45%) |
Dec 31, 2019 | 5.234 | 5.234 | 4.867 | 4.903 | 17,720 | -0.32(-6.21%) |
Dec 30, 2019 | 5.008 | 5.234 | 4.978 | 5.227 | 21,426 | +0.36(+7.29%) |
Dec 27, 2019 | 4.858 | 4.963 | 4.858 | 4.872 | 6,438 | -0.05(-0.95%) |
Dec 26, 2019 | 4.893 | 5.033 | 4.852 | 4.919 | 17,347 | +0.03(+0.64%) |
Dec 24, 2019 | 4.725 | 4.928 | 4.725 | 4.887 | 5,865 | +0.16(+3.43%) |
Dec 23, 2019 | 4.718 | 4.739 | 4.578 | 4.725 | 18,872 | +0.01(+0.15%) |
Dec 20, 2019 | 4.823 | 4.893 | 4.613 | 4.718 | 13,734 | -0.06(-1.17%) |
Dec 19, 2019 | 4.676 | 4.893 | 4.606 | 4.774 | 9,654 | +0.18(+3.97%) |
Dec 18, 2019 | 4.459 | 4.645 | 4.459 | 4.591 | 5,661 | +0.05(+1.00%) |
Dec 17, 2019 | 4.536 | 4.669 | 4.482 | 4.546 | 10,371 | +0.03(+0.60%) |
Dec 16, 2019 | 4.515 | 4.557 | 4.459 | 4.519 | 12,582 | +0.06(+1.33%) |
Dec 13, 2019 | 4.753 | 4.818 | 4.445 | 4.459 | 22,461 | -0.33(-6.86%) |
Dec 12, 2019 | 4.613 | 4.826 | 4.613 | 4.788 | 17,693 | +0.07(+1.48%) |
Dec 11, 2019 | 4.732 | 4.803 | 4.683 | 4.718 | 9,820 | -0.03(-0.58%) |
Dec 10, 2019 | 5.102 | 5.102 | 4.627 | 4.746 | 12,295 | -0.22(-4.37%) |
Dec 09, 2019 | 4.823 | 4.969 | 4.823 | 4.963 | 3,463 | +0.09(+1.87%) |
Dec 06, 2019 | 4.858 | 5.193 | 4.697 | 4.872 | 32,905 | +0.01(+0.14%) |
Dec 05, 2019 | 4.963 | 4.963 | 4.697 | 4.865 | 11,489 | -0.01(-0.29%) |
Dec 04, 2019 | 4.879 | 4.914 | 4.875 | 4.879 | 5,649 | -0.13(-2.64%) |
Dec 03, 2019 | 5.012 | 5.193 | 5.011 | 5.011 | 11,725 | -0.09(-1.85%) |
Dec 02, 2019 | 5.033 | 5.106 | 4.984 | 5.106 | 6,837 | +0.01(+0.12%) |
Nov 29, 2019 | 4.998 | 5.242 | 4.998 | 5.100 | 6,295 | +0.14(+2.76%) |
Nov 27, 2019 | 4.784 | 4.963 | 4.777 | 4.963 | 15,880 | -0.00(-0.05%) |
Nov 26, 2019 | 5.034 | 5.038 | 4.882 | 4.965 | 23,426 | -0.09(-1.84%) |
Nov 25, 2019 | 4.770 | 5.184 | 4.506 | 5.058 | 11,316 | -0.29(-5.41%) |
Nov 22, 2019 | 4.499 | 5.347 | 4.499 | 5.347 | 50,764 | +0.83(+18.44%) |
Nov 21, 2019 | 4.868 | 4.881 | 4.370 | 4.515 | 23,250 | -0.21(-4.53%) |
Nov 20, 2019 | 4.520 | 4.795 | 4.520 | 4.729 | 5,756 | +0.24(+5.43%) |
Nov 19, 2019 | 4.749 | 4.790 | 4.485 | 4.485 | 10,828 | -0.26(-5.56%) |
Nov 18, 2019 | 5.118 | 5.306 | 4.694 | 4.749 | 3,142 | -0.01(-0.15%) |
Nov 15, 2019 | 4.784 | 5.000 | 4.729 | 4.756 | 3,451 | +0.06(+1.33%) |
Nov 14, 2019 | 5.041 | 5.041 | 4.562 | 4.694 | 45,916 | -0.34(-6.77%) |
Nov 13, 2019 | 4.906 | 5.041 | 4.906 | 5.034 | 4,048 | +0.05(+0.98%) |
Nov 12, 2019 | 5.125 | 5.125 | 4.722 | 4.986 | 8,294 | +0.10(+2.14%) |
Nov 11, 2019 | 4.951 | 5.105 | 4.869 | 4.881 | 6,481 | -0.17(-3.44%) |
Nov 08, 2019 | 5.598 | 5.598 | 4.893 | 5.055 | 16,537 | -0.41(-7.51%) |
Nov 07, 2019 | 5.417 | 5.633 | 5.361 | 5.466 | 8,601 | +0.04(+0.77%) |
Nov 06, 2019 | 5.660 | 5.660 | 5.320 | 5.424 | 9,673 | -0.16(-2.86%) |
Nov 05, 2019 | 5.556 | 5.904 | 5.556 | 5.584 | 14,746 | +0.23(+4.29%) |
Nov 04, 2019 | 5.431 | 5.737 | 5.354 | 5.354 | 15,768 | -0.10(-1.91%) |