Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.260 | 5.270 | 5.000 | 5.242 | 26,600 | -0.03(-0.53%) |
Jan 30, 2020 | 5.450 | 5.500 | 5.260 | 5.270 | 15,840 | -0.23(-4.18%) |
Jan 29, 2020 | 5.540 | 5.664 | 5.499 | 5.500 | 4,841 | -0.05(-0.90%) |
Jan 28, 2020 | 5.400 | 5.570 | 5.400 | 5.550 | 5,415 | +0.14(+2.59%) |
Jan 27, 2020 | 5.390 | 5.800 | 5.390 | 5.410 | 47,197 | -0.21(-3.74%) |
Jan 24, 2020 | 5.720 | 5.720 | 5.590 | 5.620 | 10,500 | +0.00(+0.00%) |
Jan 23, 2020 | 5.820 | 5.826 | 5.620 | 5.620 | 12,553 | -0.20(-3.44%) |
Jan 22, 2020 | 5.940 | 5.940 | 5.700 | 5.820 | 20,270 | -0.04(-0.68%) |
Jan 21, 2020 | 5.780 | 5.960 | 5.720 | 5.860 | 61,412 | +0.14(+2.45%) |
Jan 17, 2020 | 5.510 | 5.790 | 5.490 | 5.720 | 46,800 | +0.22(+4.00%) |
Jan 16, 2020 | 5.790 | 5.800 | 5.470 | 5.500 | 31,986 | -0.23(-4.01%) |
Jan 15, 2020 | 6.000 | 6.100 | 5.700 | 5.730 | 40,026 | -0.22(-3.70%) |
Jan 14, 2020 | 6.150 | 6.340 | 5.850 | 5.950 | 42,633 | -0.16(-2.62%) |
Jan 13, 2020 | 6.310 | 6.387 | 5.910 | 6.110 | 50,317 | -0.20(-3.17%) |
Jan 10, 2020 | 6.470 | 6.470 | 6.080 | 6.310 | 38,500 | -0.11(-1.64%) |
Jan 09, 2020 | 6.150 | 6.510 | 6.050 | 6.415 | 71,743 | +0.34(+5.68%) |
Jan 08, 2020 | 5.730 | 6.440 | 5.730 | 6.070 | 256,045 | +0.40(+7.05%) |
Jan 07, 2020 | 5.620 | 5.770 | 5.620 | 5.670 | 12,136 | +0.04(+0.71%) |
Jan 06, 2020 | 5.570 | 5.800 | 5.480 | 5.630 | 33,809 | +0.07(+1.26%) |
Jan 03, 2020 | 5.569 | 5.710 | 5.522 | 5.560 | 11,200 | -0.12(-2.11%) |
Jan 02, 2020 | 5.880 | 5.990 | 5.641 | 5.680 | 35,407 | -0.03(-0.54%) |
Dec 31, 2019 | 5.700 | 5.770 | 5.530 | 5.711 | 38,200 | +0.06(+1.07%) |
Dec 30, 2019 | 5.620 | 5.770 | 5.500 | 5.650 | 28,767 | -0.03(-0.53%) |
Dec 27, 2019 | 5.700 | 5.870 | 5.480 | 5.680 | 35,200 | -0.01(-0.18%) |
Dec 26, 2019 | 6.047 | 6.047 | 5.670 | 5.690 | 46,533 | -0.22(-3.72%) |
Dec 24, 2019 | 6.020 | 6.200 | 5.890 | 5.910 | 38,100 | -0.05(-0.84%) |
Dec 23, 2019 | 5.830 | 6.250 | 5.640 | 5.960 | 208,269 | +0.21(+3.65%) |
Dec 20, 2019 | 5.590 | 5.750 | 5.460 | 5.750 | 105,700 | +0.26(+4.74%) |
Dec 19, 2019 | 5.530 | 5.650 | 5.410 | 5.490 | 39,661 | -0.04(-0.72%) |
Dec 18, 2019 | 5.690 | 5.900 | 5.530 | 5.530 | 122,445 | -0.17(-2.98%) |
Dec 17, 2019 | 5.390 | 5.700 | 5.290 | 5.700 | 59,622 | +0.25(+4.59%) |
Dec 16, 2019 | 5.260 | 5.450 | 5.200 | 5.450 | 43,217 | +0.15(+2.83%) |
Dec 13, 2019 | 5.270 | 5.521 | 5.230 | 5.300 | 67,000 | -0.05(-0.93%) |
Dec 12, 2019 | 5.290 | 5.500 | 5.250 | 5.350 | 65,991 | -0.04(-0.74%) |
Dec 11, 2019 | 5.270 | 5.450 | 5.220 | 5.390 | 65,578 | +0.05(+0.94%) |
Dec 10, 2019 | 5.350 | 5.550 | 5.240 | 5.340 | 56,656 | +0.00(+0.00%) |
Dec 09, 2019 | 5.350 | 5.600 | 5.240 | 5.340 | 38,742 | +0.04(+0.75%) |
Dec 06, 2019 | 5.450 | 5.750 | 5.300 | 5.300 | 34,100 | -0.12(-2.21%) |
Dec 05, 2019 | 5.380 | 5.500 | 5.250 | 5.420 | 36,342 | +0.09(+1.69%) |
Dec 04, 2019 | 5.550 | 5.660 | 5.310 | 5.330 | 24,908 | -0.14(-2.56%) |
Dec 03, 2019 | 5.250 | 5.510 | 5.250 | 5.470 | 10,633 | -0.13(-2.32%) |
Dec 02, 2019 | 5.530 | 5.660 | 5.500 | 5.600 | 9,160 | +0.00(+0.00%) |
Nov 29, 2019 | 5.670 | 5.750 | 5.450 | 5.600 | 28,600 | +0.03(+0.47%) |
Nov 27, 2019 | 5.340 | 5.990 | 5.336 | 5.574 | 151,800 | +0.18(+3.41%) |
Nov 26, 2019 | 5.420 | 5.480 | 5.220 | 5.390 | 14,505 | -0.03(-0.55%) |
Nov 25, 2019 | 5.230 | 5.420 | 5.180 | 5.420 | 51,531 | +0.31(+6.07%) |
Nov 22, 2019 | 5.180 | 5.250 | 5.110 | 5.110 | 5,500 | -0.06(-1.16%) |
Nov 21, 2019 | 5.210 | 5.320 | 5.140 | 5.170 | 16,057 | -0.08(-1.52%) |
Nov 20, 2019 | 5.250 | 5.300 | 5.128 | 5.250 | 14,898 | +0.06(+1.16%) |
Nov 19, 2019 | 5.270 | 5.290 | 5.170 | 5.190 | 9,216 | -0.09(-1.70%) |
Nov 18, 2019 | 5.354 | 5.354 | 5.110 | 5.280 | 12,991 | +0.17(+3.33%) |
Nov 15, 2019 | 5.160 | 5.325 | 5.060 | 5.110 | 57,100 | +0.03(+0.69%) |
Nov 14, 2019 | 5.200 | 5.200 | 5.031 | 5.075 | 11,646 | -0.07(-1.45%) |
Nov 13, 2019 | 5.080 | 5.230 | 5.020 | 5.150 | 42,475 | -0.01(-0.19%) |
Nov 12, 2019 | 5.100 | 5.390 | 5.070 | 5.160 | 49,558 | +0.06(+1.18%) |
Nov 11, 2019 | 5.260 | 5.430 | 5.100 | 5.100 | 30,076 | +0.00(+0.00%) |
Nov 08, 2019 | 5.300 | 5.470 | 5.099 | 5.100 | 87,100 | -0.11(-2.11%) |
Nov 07, 2019 | 5.350 | 6.000 | 5.180 | 5.210 | 237,769 | +0.15(+2.96%) |
Nov 06, 2019 | 5.220 | 5.470 | 5.050 | 5.060 | 37,236 | -0.14(-2.69%) |
Nov 05, 2019 | 5.090 | 6.000 | 5.090 | 5.200 | 211,460 | +0.06(+1.17%) |
Nov 04, 2019 | 5.170 | 5.240 | 5.090 | 5.140 | 8,815 | +0.02(+0.39%) |