Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.710 | 5.720 | 5.650 | 5.680 | 352,100 | -0.03(-0.53%) |
Jan 30, 2020 | 5.730 | 5.795 | 5.680 | 5.710 | 234,145 | -0.05(-0.87%) |
Jan 29, 2020 | 5.760 | 5.810 | 5.730 | 5.760 | 238,425 | -0.01(-0.17%) |
Jan 28, 2020 | 5.760 | 5.790 | 5.740 | 5.770 | 264,639 | +0.01(+0.17%) |
Jan 27, 2020 | 5.770 | 5.800 | 5.720 | 5.760 | 277,931 | -0.03(-0.52%) |
Jan 24, 2020 | 5.790 | 5.840 | 5.765 | 5.790 | 302,300 | +0.00(+0.00%) |
Jan 23, 2020 | 5.800 | 5.850 | 5.780 | 5.790 | 406,487 | -0.04(-0.69%) |
Jan 22, 2020 | 5.750 | 5.840 | 5.750 | 5.830 | 697,191 | +0.09(+1.57%) |
Jan 21, 2020 | 5.730 | 5.760 | 5.720 | 5.740 | 647,805 | +0.02(+0.35%) |
Jan 17, 2020 | 5.740 | 5.754 | 5.700 | 5.720 | 337,100 | -0.02(-0.35%) |
Jan 16, 2020 | 5.780 | 5.800 | 5.700 | 5.740 | 348,814 | +0.00(+0.00%) |
Jan 15, 2020 | 5.660 | 5.780 | 5.650 | 5.740 | 316,532 | +0.07(+1.23%) |
Jan 14, 2020 | 5.700 | 5.720 | 5.650 | 5.670 | 406,437 | +0.04(+0.71%) |
Jan 13, 2020 | 5.610 | 5.640 | 5.600 | 5.630 | 193,714 | +0.02(+0.36%) |
Jan 10, 2020 | 5.590 | 5.640 | 5.590 | 5.610 | 176,200 | +0.03(+0.54%) |
Jan 09, 2020 | 5.630 | 5.650 | 5.580 | 5.580 | 307,577 | -0.06(-1.06%) |
Jan 08, 2020 | 5.650 | 5.700 | 5.620 | 5.640 | 258,408 | -0.03(-0.53%) |
Jan 07, 2020 | 5.630 | 5.680 | 5.626 | 5.670 | 262,580 | +0.05(+0.89%) |
Jan 06, 2020 | 5.500 | 5.630 | 5.500 | 5.620 | 397,207 | +0.10(+1.81%) |
Jan 03, 2020 | 5.480 | 5.570 | 5.480 | 5.520 | 347,100 | -0.02(-0.36%) |
Jan 02, 2020 | 5.580 | 5.610 | 5.530 | 5.540 | 595,319 | -0.03(-0.54%) |
Dec 31, 2019 | 5.620 | 5.650 | 5.570 | 5.570 | 528,200 | -0.04(-0.71%) |
Dec 30, 2019 | 5.640 | 5.700 | 5.590 | 5.610 | 597,695 | -0.27(-4.59%) |
Dec 27, 2019 | 5.980 | 5.990 | 5.860 | 5.880 | 778,800 | -0.06(-1.01%) |
Dec 26, 2019 | 5.950 | 5.990 | 5.910 | 5.940 | 397,935 | +0.01(+0.17%) |
Dec 24, 2019 | 5.900 | 5.930 | 5.840 | 5.930 | 346,900 | +0.07(+1.19%) |
Dec 23, 2019 | 5.730 | 5.870 | 5.700 | 5.860 | 543,964 | +0.19(+3.35%) |
Dec 20, 2019 | 5.710 | 5.800 | 5.640 | 5.670 | 3,091,200 | -0.02(-0.35%) |
Dec 19, 2019 | 5.730 | 5.750 | 5.655 | 5.690 | 582,759 | -0.01(-0.18%) |
Dec 18, 2019 | 5.560 | 5.710 | 5.560 | 5.700 | 439,646 | +0.20(+3.64%) |
Dec 17, 2019 | 5.520 | 5.610 | 5.490 | 5.500 | 935,179 | -0.03(-0.54%) |
Dec 16, 2019 | 5.820 | 5.830 | 5.450 | 5.530 | 1,566,620 | -0.31(-5.31%) |
Dec 13, 2019 | 5.830 | 5.880 | 5.820 | 5.840 | 204,700 | +0.00(+0.00%) |
Dec 12, 2019 | 5.860 | 5.920 | 5.810 | 5.840 | 313,443 | -0.01(-0.17%) |
Dec 11, 2019 | 5.850 | 5.890 | 5.840 | 5.850 | 206,291 | +0.00(+0.00%) |
Dec 10, 2019 | 5.910 | 5.920 | 5.830 | 5.850 | 190,339 | -0.04(-0.68%) |
Dec 09, 2019 | 5.920 | 5.970 | 5.860 | 5.890 | 366,920 | -0.03(-0.51%) |
Dec 06, 2019 | 5.850 | 5.920 | 5.849 | 5.920 | 407,500 | +0.08(+1.37%) |
Dec 05, 2019 | 5.850 | 5.880 | 5.810 | 5.840 | 210,725 | -0.01(-0.17%) |
Dec 04, 2019 | 5.830 | 5.855 | 5.810 | 5.850 | 231,559 | +0.02(+0.34%) |
Dec 03, 2019 | 5.790 | 5.840 | 5.775 | 5.830 | 249,747 | -0.01(-0.17%) |
Dec 02, 2019 | 5.850 | 5.850 | 5.780 | 5.840 | 352,964 | -0.01(-0.17%) |
Nov 29, 2019 | 5.750 | 5.850 | 5.750 | 5.850 | 161,500 | +0.06(+1.04%) |
Nov 27, 2019 | 5.720 | 5.790 | 5.670 | 5.790 | 361,000 | +0.09(+1.58%) |
Nov 26, 2019 | 5.660 | 5.765 | 5.660 | 5.700 | 810,903 | +0.00(+0.00%) |
Nov 25, 2019 | 5.660 | 5.750 | 5.660 | 5.700 | 299,287 | +0.00(+0.00%) |
Nov 22, 2019 | 5.680 | 5.750 | 5.660 | 5.700 | 166,800 | +0.01(+0.18%) |
Nov 21, 2019 | 5.670 | 5.720 | 5.659 | 5.690 | 231,063 | +0.02(+0.35%) |
Nov 20, 2019 | 5.680 | 5.770 | 5.660 | 5.670 | 262,580 | -0.03(-0.53%) |
Nov 19, 2019 | 5.720 | 5.770 | 5.700 | 5.700 | 235,170 | -0.03(-0.52%) |
Nov 18, 2019 | 5.640 | 5.750 | 5.570 | 5.730 | 249,464 | +0.06(+1.06%) |
Nov 15, 2019 | 5.700 | 5.730 | 5.640 | 5.670 | 287,600 | -0.03(-0.53%) |
Nov 14, 2019 | 5.770 | 5.830 | 5.690 | 5.700 | 202,012 | -0.10(-1.72%) |
Nov 13, 2019 | 5.790 | 5.830 | 5.680 | 5.800 | 572,225 | -0.05(-0.85%) |
Nov 12, 2019 | 5.810 | 5.870 | 5.750 | 5.850 | 317,440 | +0.01(+0.17%) |
Nov 11, 2019 | 5.770 | 5.860 | 5.721 | 5.840 | 243,420 | +0.06(+1.04%) |
Nov 08, 2019 | 5.720 | 5.890 | 5.390 | 5.780 | 570,000 | +0.02(+0.35%) |
Nov 07, 2019 | 5.830 | 5.840 | 5.760 | 5.760 | 277,134 | -0.03(-0.52%) |
Nov 06, 2019 | 5.820 | 5.850 | 5.760 | 5.790 | 180,371 | -0.02(-0.34%) |
Nov 05, 2019 | 5.850 | 5.930 | 5.800 | 5.810 | 284,863 | -0.04(-0.68%) |
Nov 04, 2019 | 5.860 | 5.910 | 5.830 | 5.850 | 266,689 | +0.00(+0.00%) |