Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.480 | 5.570 | 5.350 | 5.390 | 169,300 | -0.11(-2.00%) |
Jan 30, 2020 | 5.390 | 5.530 | 5.300 | 5.500 | 200,773 | +0.09(+1.66%) |
Jan 29, 2020 | 5.490 | 5.550 | 5.340 | 5.410 | 144,564 | -0.11(-1.99%) |
Jan 28, 2020 | 5.440 | 5.610 | 5.440 | 5.520 | 295,556 | +0.08(+1.47%) |
Jan 27, 2020 | 5.260 | 5.525 | 5.200 | 5.440 | 230,644 | +0.10(+1.87%) |
Jan 24, 2020 | 5.150 | 5.350 | 5.070 | 5.340 | 416,500 | +0.20(+3.89%) |
Jan 23, 2020 | 5.100 | 5.230 | 5.050 | 5.140 | 230,614 | +0.03(+0.59%) |
Jan 22, 2020 | 5.100 | 5.150 | 5.080 | 5.110 | 257,368 | +0.05(+0.99%) |
Jan 21, 2020 | 4.800 | 5.130 | 4.770 | 5.060 | 391,825 | +0.11(+2.22%) |
Jan 17, 2020 | 5.020 | 5.080 | 4.890 | 4.950 | 267,400 | -0.01(-0.20%) |
Jan 16, 2020 | 4.760 | 5.010 | 4.640 | 4.960 | 288,294 | +0.28(+5.87%) |
Jan 15, 2020 | 4.650 | 4.710 | 4.510 | 4.685 | 331,288 | +0.06(+1.30%) |
Jan 14, 2020 | 4.770 | 4.775 | 4.470 | 4.625 | 469,087 | -0.14(-3.04%) |
Jan 13, 2020 | 5.050 | 5.050 | 4.740 | 4.770 | 330,769 | -0.30(-5.92%) |
Jan 10, 2020 | 5.340 | 5.345 | 5.030 | 5.070 | 300,100 | -0.24(-4.52%) |
Jan 09, 2020 | 5.310 | 5.380 | 5.170 | 5.310 | 290,972 | +0.05(+0.95%) |
Jan 08, 2020 | 5.160 | 5.320 | 5.100 | 5.260 | 250,128 | +0.09(+1.74%) |
Jan 07, 2020 | 4.850 | 5.180 | 4.840 | 5.170 | 363,397 | +0.35(+7.26%) |
Jan 06, 2020 | 4.670 | 4.860 | 4.530 | 4.820 | 472,982 | +0.12(+2.55%) |
Jan 03, 2020 | 4.700 | 4.740 | 4.600 | 4.700 | 188,900 | -0.02(-0.53%) |
Jan 02, 2020 | 4.870 | 4.880 | 4.690 | 4.725 | 271,384 | -0.08(-1.77%) |
Dec 31, 2019 | 4.740 | 4.860 | 4.740 | 4.810 | 218,800 | +0.05(+1.05%) |
Dec 30, 2019 | 4.880 | 4.880 | 4.700 | 4.760 | 225,006 | -0.12(-2.46%) |
Dec 27, 2019 | 4.930 | 4.930 | 4.790 | 4.880 | 190,300 | -0.05(-1.01%) |
Dec 26, 2019 | 4.920 | 5.000 | 4.750 | 4.930 | 298,556 | +0.03(+0.61%) |
Dec 24, 2019 | 4.990 | 5.000 | 4.870 | 4.900 | 260,900 | -0.12(-2.39%) |
Dec 23, 2019 | 5.130 | 5.130 | 4.950 | 5.020 | 192,741 | -0.12(-2.33%) |
Dec 20, 2019 | 5.330 | 5.380 | 5.125 | 5.140 | 253,700 | -0.18(-3.38%) |
Dec 19, 2019 | 5.420 | 5.440 | 5.267 | 5.320 | 146,312 | -0.09(-1.66%) |
Dec 18, 2019 | 5.450 | 5.470 | 5.350 | 5.410 | 181,555 | -0.02(-0.37%) |
Dec 17, 2019 | 5.460 | 5.490 | 5.310 | 5.430 | 212,501 | -0.02(-0.28%) |
Dec 16, 2019 | 5.310 | 5.470 | 5.290 | 5.445 | 249,043 | +0.14(+2.54%) |
Dec 13, 2019 | 5.330 | 5.490 | 5.250 | 5.310 | 316,800 | -0.05(-0.93%) |
Dec 12, 2019 | 5.380 | 5.480 | 5.230 | 5.360 | 346,602 | -0.05(-0.92%) |
Dec 11, 2019 | 5.220 | 5.420 | 5.220 | 5.410 | 428,408 | -0.18(-3.22%) |
Dec 10, 2019 | 5.590 | 5.665 | 5.560 | 5.590 | 141,075 | -0.03(-0.45%) |
Dec 09, 2019 | 5.630 | 5.700 | 5.520 | 5.615 | 246,171 | -0.02(-0.44%) |
Dec 06, 2019 | 5.580 | 5.750 | 5.580 | 5.640 | 591,200 | +0.09(+1.62%) |
Dec 05, 2019 | 5.520 | 5.600 | 5.450 | 5.550 | 156,114 | +0.03(+0.54%) |
Dec 04, 2019 | 5.420 | 5.550 | 5.420 | 5.520 | 255,526 | +0.07(+1.28%) |
Dec 03, 2019 | 5.450 | 5.520 | 5.390 | 5.450 | 222,289 | -0.06(-1.09%) |
Dec 02, 2019 | 5.600 | 5.600 | 5.360 | 5.510 | 252,220 | -0.07(-1.25%) |
Nov 29, 2019 | 5.610 | 5.680 | 5.560 | 5.580 | 50,000 | -0.05(-0.89%) |
Nov 27, 2019 | 5.650 | 5.790 | 5.600 | 5.630 | 215,700 | +0.01(+0.18%) |
Nov 26, 2019 | 5.570 | 5.680 | 5.525 | 5.620 | 341,102 | +0.06(+1.08%) |
Nov 25, 2019 | 5.430 | 5.720 | 5.430 | 5.560 | 644,122 | +0.06(+1.09%) |
Nov 22, 2019 | 5.460 | 5.560 | 5.370 | 5.500 | 219,500 | +0.06(+1.10%) |
Nov 21, 2019 | 5.600 | 5.660 | 5.430 | 5.440 | 141,111 | -0.14(-2.51%) |
Nov 20, 2019 | 5.550 | 5.760 | 5.490 | 5.580 | 222,456 | -0.03(-0.53%) |
Nov 19, 2019 | 5.560 | 5.770 | 5.540 | 5.610 | 356,322 | +0.09(+1.63%) |
Nov 18, 2019 | 5.530 | 5.620 | 5.480 | 5.520 | 242,286 | +0.00(+0.00%) |
Nov 15, 2019 | 5.500 | 5.600 | 5.490 | 5.520 | 305,800 | +0.07(+1.28%) |
Nov 14, 2019 | 5.420 | 5.540 | 5.380 | 5.450 | 695,590 | +0.04(+0.74%) |
Nov 13, 2019 | 5.600 | 5.680 | 5.410 | 5.410 | 227,234 | -0.23(-4.08%) |
Nov 12, 2019 | 5.620 | 5.750 | 5.545 | 5.640 | 192,419 | +0.04(+0.71%) |
Nov 11, 2019 | 5.440 | 5.670 | 5.340 | 5.600 | 672,549 | +0.16(+2.94%) |
Nov 08, 2019 | 5.570 | 5.585 | 5.320 | 5.440 | 426,500 | -0.17(-3.03%) |
Nov 07, 2019 | 6.050 | 6.230 | 5.600 | 5.610 | 1,133,825 | -0.21(-3.61%) |
Nov 06, 2019 | 5.800 | 5.910 | 5.720 | 5.820 | 270,679 | +0.02(+0.34%) |
Nov 05, 2019 | 5.680 | 5.840 | 5.600 | 5.800 | 345,156 | +0.12(+2.11%) |
Nov 04, 2019 | 5.720 | 5.785 | 5.540 | 5.680 | 227,105 | -0.02(-0.35%) |