Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.410 | 5.460 | 5.310 | 5.320 | 11,500 | -0.17(-3.10%) |
Jan 30, 2020 | 5.490 | 5.490 | 5.400 | 5.490 | 4,441 | -0.01(-0.18%) |
Jan 29, 2020 | 5.453 | 5.501 | 5.370 | 5.500 | 9,300 | -0.02(-0.36%) |
Jan 28, 2020 | 5.450 | 5.560 | 5.450 | 5.520 | 2,975 | +0.07(+1.28%) |
Jan 27, 2020 | 5.600 | 5.610 | 5.280 | 5.450 | 22,526 | -0.18(-3.28%) |
Jan 24, 2020 | 5.799 | 5.814 | 5.610 | 5.635 | 20,100 | -0.18(-3.01%) |
Jan 23, 2020 | 5.713 | 5.850 | 5.713 | 5.810 | 11,073 | -0.10(-1.69%) |
Jan 22, 2020 | 5.880 | 5.970 | 5.806 | 5.910 | 8,544 | +0.03(+0.51%) |
Jan 21, 2020 | 5.750 | 5.880 | 5.710 | 5.880 | 33,020 | +0.17(+2.98%) |
Jan 17, 2020 | 5.720 | 5.728 | 5.650 | 5.710 | 25,400 | -0.06(-1.04%) |
Jan 16, 2020 | 5.740 | 5.850 | 5.740 | 5.770 | 13,071 | +0.05(+0.87%) |
Jan 15, 2020 | 5.720 | 5.720 | 5.720 | 5.720 | 1,449 | +0.00(+0.00%) |
Jan 14, 2020 | 5.740 | 5.780 | 5.690 | 5.720 | 9,645 | -0.08(-1.38%) |
Jan 13, 2020 | 5.820 | 5.848 | 5.630 | 5.800 | 16,803 | -0.08(-1.36%) |
Jan 10, 2020 | 5.880 | 5.880 | 5.662 | 5.880 | 4,000 | +0.05(+0.86%) |
Jan 09, 2020 | 5.830 | 5.920 | 5.820 | 5.830 | 4,290 | +0.00(+0.00%) |
Jan 08, 2020 | 5.770 | 5.900 | 5.720 | 5.830 | 25,364 | +0.01(+0.17%) |
Jan 07, 2020 | 5.677 | 5.820 | 5.611 | 5.820 | 33,405 | +0.15(+2.65%) |
Jan 06, 2020 | 5.500 | 5.680 | 5.500 | 5.670 | 16,216 | +0.02(+0.35%) |
Jan 03, 2020 | 5.480 | 5.650 | 5.460 | 5.650 | 13,100 | +0.07(+1.25%) |
Jan 02, 2020 | 5.600 | 5.630 | 5.450 | 5.580 | 32,184 | +0.13(+2.39%) |
Dec 31, 2019 | 5.490 | 5.540 | 5.450 | 5.450 | 42,100 | -0.09(-1.62%) |
Dec 30, 2019 | 5.530 | 5.570 | 5.450 | 5.540 | 15,594 | -0.01(-0.18%) |
Dec 27, 2019 | 5.510 | 5.580 | 5.480 | 5.550 | 19,700 | +0.05(+0.91%) |
Dec 26, 2019 | 5.530 | 5.600 | 5.460 | 5.500 | 17,432 | -0.14(-2.48%) |
Dec 24, 2019 | 5.720 | 5.720 | 5.620 | 5.640 | 3,500 | -0.04(-0.71%) |
Dec 23, 2019 | 5.600 | 5.730 | 5.470 | 5.680 | 20,122 | +0.12(+2.16%) |
Dec 20, 2019 | 5.580 | 5.660 | 5.500 | 5.560 | 27,400 | +0.04(+0.72%) |
Dec 19, 2019 | 5.630 | 5.790 | 5.470 | 5.520 | 14,177 | -0.14(-2.47%) |
Dec 18, 2019 | 5.640 | 5.687 | 5.600 | 5.660 | 74,159 | -0.06(-1.05%) |
Dec 17, 2019 | 5.660 | 5.750 | 5.660 | 5.720 | 11,357 | +0.01(+0.18%) |
Dec 16, 2019 | 5.670 | 5.710 | 5.630 | 5.710 | 9,203 | +0.03(+0.53%) |
Dec 13, 2019 | 5.730 | 5.730 | 5.641 | 5.680 | 4,000 | -0.07(-1.22%) |
Dec 12, 2019 | 5.610 | 5.750 | 5.540 | 5.750 | 36,706 | +0.19(+3.40%) |
Dec 11, 2019 | 5.584 | 5.630 | 5.560 | 5.561 | 12,871 | -0.04(-0.70%) |
Dec 10, 2019 | 5.670 | 5.690 | 5.550 | 5.600 | 6,868 | -0.04(-0.71%) |
Dec 09, 2019 | 5.640 | 5.700 | 5.520 | 5.640 | 9,750 | +0.00(+0.00%) |
Dec 06, 2019 | 5.680 | 5.680 | 5.610 | 5.640 | 3,700 | +0.07(+1.35%) |
Dec 05, 2019 | 5.550 | 5.620 | 5.500 | 5.565 | 29,162 | +0.02(+0.27%) |
Dec 04, 2019 | 5.530 | 5.630 | 5.500 | 5.550 | 7,946 | +0.01(+0.18%) |
Dec 03, 2019 | 5.600 | 5.650 | 5.500 | 5.540 | 19,625 | -0.20(-3.48%) |
Dec 02, 2019 | 5.810 | 5.820 | 5.700 | 5.740 | 22,374 | -0.15(-2.55%) |
Nov 29, 2019 | 6.000 | 6.000 | 5.700 | 5.890 | 19,500 | -0.10(-1.67%) |
Nov 27, 2019 | 5.880 | 5.990 | 5.772 | 5.990 | 20,200 | +0.01(+0.17%) |
Nov 26, 2019 | 6.000 | 6.030 | 5.880 | 5.980 | 16,566 | +0.00(+0.00%) |
Nov 25, 2019 | 5.900 | 5.990 | 5.870 | 5.980 | 14,048 | +0.07(+1.18%) |
Nov 22, 2019 | 6.000 | 6.000 | 5.870 | 5.910 | 5,600 | +0.01(+0.17%) |
Nov 21, 2019 | 5.980 | 6.020 | 5.821 | 5.900 | 24,496 | -0.17(-2.80%) |
Nov 20, 2019 | 6.100 | 6.110 | 5.950 | 6.070 | 46,410 | -0.04(-0.65%) |
Nov 19, 2019 | 6.150 | 6.180 | 6.110 | 6.110 | 10,871 | -0.04(-0.65%) |
Nov 18, 2019 | 6.150 | 6.210 | 6.120 | 6.150 | 36,152 | +0.00(+0.00%) |
Nov 15, 2019 | 6.110 | 6.150 | 6.110 | 6.150 | 9,700 | +0.00(+0.00%) |
Nov 14, 2019 | 6.140 | 6.170 | 6.035 | 6.150 | 21,252 | +0.01(+0.16%) |
Nov 13, 2019 | 5.960 | 6.140 | 5.930 | 6.140 | 26,471 | +0.05(+0.82%) |
Nov 12, 2019 | 6.000 | 6.090 | 5.950 | 6.090 | 29,912 | +0.01(+0.16%) |
Nov 11, 2019 | 5.930 | 6.080 | 5.920 | 6.080 | 15,017 | +0.02(+0.33%) |
Nov 08, 2019 | 6.100 | 6.100 | 6.000 | 6.060 | 9,300 | -0.07(-1.14%) |
Nov 07, 2019 | 6.050 | 6.130 | 6.000 | 6.130 | 4,199 | +0.07(+1.16%) |
Nov 06, 2019 | 6.100 | 6.110 | 5.990 | 6.060 | 11,946 | -0.09(-1.46%) |
Nov 05, 2019 | 6.110 | 6.170 | 5.980 | 6.150 | 27,220 | +0.01(+0.16%) |
Nov 04, 2019 | 6.040 | 6.150 | 5.890 | 6.140 | 41,782 | +0.28(+4.78%) |