Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | -0.23(-4.32%) |
Jan 30, 2020 | 5.330 | 5.330 | 5.330 | 41 | +0.00(+0.00%) | |
Jan 29, 2020 | 5.260 | 5.340 | 5.260 | 5.330 | 2,626 | +0.15(+2.90%) |
Jan 28, 2020 | 5.089 | 5.180 | 5.089 | 5.180 | 1,944 | +0.01(+0.19%) |
Jan 27, 2020 | 5.150 | 5.170 | 5.070 | 5.170 | 656 | -0.02(-0.39%) |
Jan 24, 2020 | 5.200 | 5.250 | 5.190 | 5.190 | 2,100 | -0.06(-1.14%) |
Jan 23, 2020 | 5.250 | 5.250 | 5.250 | 13 | +0.00(+0.00%) | |
Jan 22, 2020 | 5.250 | 5.452 | 5.220 | 5.250 | 4,531 | +0.13(+2.62%) |
Jan 21, 2020 | 5.110 | 5.116 | 5.110 | 5.116 | 2,884 | -0.11(-2.18%) |
Jan 17, 2020 | 5.240 | 5.240 | 5.120 | 5.230 | 1,100 | +0.07(+1.33%) |
Jan 16, 2020 | 5.110 | 5.189 | 5.110 | 5.161 | 2,464 | -0.01(-0.17%) |
Jan 15, 2020 | 5.141 | 5.196 | 5.141 | 5.170 | 4,922 | -0.00(-0.08%) |
Jan 14, 2020 | 5.250 | 5.250 | 5.174 | 5.174 | 293 | +0.11(+2.26%) |
Jan 13, 2020 | 5.060 | 5.060 | 5.060 | 94 | +0.00(+0.00%) | |
Jan 10, 2020 | 5.108 | 5.108 | 5.060 | 5.060 | 1,200 | -0.07(-1.37%) |
Jan 09, 2020 | 5.010 | 5.164 | 5.010 | 5.130 | 3,244 | +0.07(+1.39%) |
Jan 08, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 389 | +0.00(+0.01%) |
Jan 07, 2020 | 5.060 | 5.060 | 5.035 | 5.059 | 1,727 | +0.04(+0.79%) |
Jan 06, 2020 | 5.045 | 5.063 | 5.000 | 5.020 | 4,806 | -0.05(-0.98%) |
Jan 03, 2020 | 5.000 | 5.090 | 5.000 | 5.070 | 1,700 | +0.07(+1.39%) |
Jan 02, 2020 | 5.030 | 5.090 | 5.000 | 5.000 | 3,507 | -0.05(-1.02%) |
Dec 31, 2019 | 5.035 | 5.051 | 5.010 | 5.051 | 2,800 | +0.03(+0.51%) |
Dec 30, 2019 | 5.000 | 5.060 | 5.000 | 5.026 | 9,399 | -0.02(-0.48%) |
Dec 27, 2019 | 5.100 | 5.125 | 5.000 | 5.050 | 5,200 | -0.03(-0.49%) |
Dec 26, 2019 | 5.000 | 5.100 | 5.000 | 5.075 | 1,689 | +0.03(+0.65%) |
Dec 24, 2019 | 5.111 | 5.111 | 5.030 | 5.042 | 1,500 | -0.20(-3.77%) |
Dec 23, 2019 | 5.040 | 5.240 | 5.040 | 5.240 | 4,133 | +0.24(+4.80%) |
Dec 20, 2019 | 5.230 | 5.230 | 4.860 | 5.000 | 12,100 | -0.04(-0.79%) |
Dec 19, 2019 | 5.040 | 5.040 | 5.040 | 5.040 | 1,047 | -0.19(-3.63%) |
Dec 18, 2019 | 5.090 | 5.230 | 5.090 | 5.230 | 688 | +0.13(+2.55%) |
Dec 17, 2019 | 5.090 | 5.100 | 5.074 | 5.100 | 2,724 | -0.24(-4.49%) |
Dec 16, 2019 | 5.120 | 5.370 | 5.108 | 5.340 | 1,505 | +0.14(+2.69%) |
Dec 13, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 600 | -0.00(-0.00%) |
Dec 12, 2019 | 5.250 | 5.250 | 5.200 | 5.200 | 2,574 | -0.03(-0.61%) |
Dec 11, 2019 | 5.270 | 5.270 | 5.232 | 5.232 | 2,642 | +0.01(+0.21%) |
Dec 10, 2019 | 5.010 | 5.221 | 5.010 | 5.221 | 1,965 | +0.10(+1.98%) |
Dec 09, 2019 | 5.080 | 5.215 | 5.080 | 5.120 | 2,199 | -0.13(-2.48%) |
Dec 06, 2019 | 5.252 | 5.252 | 5.080 | 5.250 | 1,900 | +0.01(+0.19%) |
Dec 05, 2019 | 5.378 | 5.378 | 5.235 | 5.240 | 2,283 | -0.15(-2.78%) |
Dec 04, 2019 | 5.530 | 5.530 | 5.240 | 5.390 | 1,668 | +0.12(+2.27%) |
Dec 03, 2019 | 5.265 | 5.500 | 5.240 | 5.270 | 5,510 | -0.12(-2.22%) |
Dec 02, 2019 | 5.550 | 5.812 | 5.390 | 5.390 | 6,982 | -0.04(-0.74%) |
Nov 29, 2019 | 5.510 | 6.000 | 5.240 | 5.430 | 57,700 | +0.45(+9.04%) |
Nov 27, 2019 | 4.970 | 4.980 | 4.940 | 4.980 | 1,000 | +0.02(+0.40%) |
Nov 26, 2019 | 4.920 | 4.990 | 4.920 | 4.960 | 2,498 | +0.03(+0.51%) |
Nov 25, 2019 | 4.980 | 5.000 | 4.930 | 4.935 | 6,047 | -0.10(-1.89%) |
Nov 22, 2019 | 5.000 | 5.040 | 4.910 | 5.030 | 4,100 | +0.10(+2.08%) |
Nov 21, 2019 | 5.030 | 5.030 | 4.928 | 4.928 | 4,168 | +0.02(+0.43%) |
Nov 20, 2019 | 4.930 | 4.972 | 4.906 | 4.906 | 2,926 | -0.02(-0.37%) |
Nov 19, 2019 | 4.955 | 4.955 | 4.924 | 4.924 | 1,903 | -0.00(-0.01%) |
Nov 18, 2019 | 4.910 | 5.000 | 4.910 | 4.925 | 3,578 | +0.01(+0.25%) |
Nov 15, 2019 | 4.990 | 4.990 | 4.913 | 4.913 | 2,400 | +0.01(+0.26%) |
Nov 14, 2019 | 4.956 | 4.956 | 4.900 | 4.900 | 2,807 | -0.15(-2.97%) |
Nov 13, 2019 | 5.050 | 5.050 | 4.977 | 5.050 | 3,465 | +0.00(+0.00%) |
Nov 12, 2019 | 5.010 | 5.050 | 4.980 | 5.050 | 1,944 | +0.11(+2.23%) |
Nov 11, 2019 | 4.990 | 4.990 | 4.940 | 4.940 | 1,599 | +0.02(+0.41%) |
Nov 08, 2019 | 4.920 | 4.920 | 4.900 | 4.920 | 600 | +0.00(+0.00%) |
Nov 07, 2019 | 4.930 | 4.950 | 4.900 | 4.920 | 9,978 | +0.01(+0.20%) |
Nov 06, 2019 | 5.100 | 5.100 | 4.900 | 4.910 | 4,085 | -0.01(-0.26%) |
Nov 05, 2019 | 4.930 | 4.975 | 4.920 | 4.923 | 1,969 | -0.01(-0.14%) |
Nov 04, 2019 | 4.900 | 4.965 | 4.900 | 4.930 | 8,847 | -0.25(-4.83%) |