Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.072 | 5.099 | 4.807 | 4.807 | 69,475 | -0.29(-5.73%) |
Jan 30, 2020 | 5.178 | 5.178 | 5.072 | 5.099 | 5,811 | -0.08(-1.54%) |
Jan 29, 2020 | 5.178 | 5.178 | 5.072 | 5.178 | 6,606 | +0.03(+0.51%) |
Jan 28, 2020 | 5.178 | 5.232 | 5.152 | 5.152 | 10,507 | -0.03(-0.51%) |
Jan 27, 2020 | 5.178 | 5.182 | 5.046 | 5.178 | 31,424 | -0.05(-1.02%) |
Jan 24, 2020 | 5.285 | 5.311 | 5.205 | 5.232 | 18,903 | -0.05(-1.00%) |
Jan 23, 2020 | 5.338 | 5.338 | 5.234 | 5.285 | 5,283 | -0.03(-0.50%) |
Jan 22, 2020 | 5.258 | 5.311 | 5.232 | 5.311 | 10,631 | +0.00(+0.00%) |
Jan 21, 2020 | 5.099 | 5.311 | 5.099 | 5.311 | 35,276 | +0.11(+2.04%) |
Jan 17, 2020 | 5.205 | 5.285 | 5.178 | 5.205 | 24,476 | +0.05(+1.03%) |
Jan 16, 2020 | 5.232 | 5.258 | 5.152 | 5.152 | 41,561 | -0.03(-0.51%) |
Jan 15, 2020 | 5.178 | 5.232 | 5.099 | 5.178 | 13,169 | -0.08(-1.52%) |
Jan 14, 2020 | 5.258 | 5.258 | 5.099 | 5.258 | 44,649 | +0.00(+0.00%) |
Jan 13, 2020 | 5.311 | 5.311 | 5.178 | 5.258 | 24,295 | -0.04(-0.75%) |
Jan 10, 2020 | 5.338 | 5.471 | 5.277 | 5.298 | 23,986 | -0.01(-0.25%) |
Jan 09, 2020 | 5.285 | 5.364 | 5.245 | 5.311 | 45,355 | +0.03(+0.50%) |
Jan 08, 2020 | 5.311 | 5.311 | 5.232 | 5.285 | 5,378 | +0.03(+0.50%) |
Jan 07, 2020 | 5.285 | 5.311 | 5.178 | 5.258 | 14,269 | -0.03(-0.50%) |
Jan 06, 2020 | 5.364 | 5.364 | 5.285 | 5.285 | 11,361 | -0.05(-1.00%) |
Jan 03, 2020 | 5.364 | 5.364 | 5.311 | 5.338 | 13,744 | -0.03(-0.49%) |
Jan 02, 2020 | 5.311 | 5.444 | 5.258 | 5.364 | 20,532 | +0.16(+3.06%) |
Dec 31, 2019 | 5.205 | 5.258 | 5.152 | 5.205 | 42,852 | -0.03(-0.51%) |
Dec 30, 2019 | 5.364 | 5.388 | 5.178 | 5.232 | 59,840 | -0.13(-2.48%) |
Dec 27, 2019 | 5.497 | 5.497 | 5.338 | 5.364 | 13,556 | -0.13(-2.42%) |
Dec 26, 2019 | 5.603 | 5.603 | 5.471 | 5.497 | 20,842 | -0.08(-1.43%) |
Dec 24, 2019 | 5.311 | 5.577 | 5.285 | 5.577 | 34,681 | +0.27(+5.00%) |
Dec 23, 2019 | 5.417 | 5.471 | 5.205 | 5.311 | 52,058 | -0.08(-1.48%) |
Dec 20, 2019 | 5.656 | 5.656 | 5.364 | 5.391 | 68,873 | -0.27(-4.69%) |
Dec 19, 2019 | 5.895 | 5.895 | 5.577 | 5.656 | 36,935 | -0.11(-1.84%) |
Dec 18, 2019 | 5.763 | 5.842 | 5.710 | 5.763 | 81,395 | +0.08(+1.40%) |
Dec 17, 2019 | 5.710 | 5.949 | 5.524 | 5.683 | 114,720 | +0.19(+3.38%) |
Dec 16, 2019 | 5.391 | 5.603 | 5.311 | 5.497 | 104,550 | +0.27(+5.14%) |
Dec 13, 2019 | 5.119 | 5.260 | 5.041 | 5.228 | 128,914 | +0.11(+2.14%) |
Dec 12, 2019 | 5.103 | 5.150 | 5.087 | 5.119 | 84,491 | -0.02(-0.30%) |
Dec 11, 2019 | 5.119 | 5.197 | 5.097 | 5.134 | 51,157 | +0.02(+0.31%) |
Dec 10, 2019 | 5.087 | 5.189 | 5.087 | 5.119 | 45,291 | +0.03(+0.62%) |
Dec 09, 2019 | 5.134 | 5.244 | 5.072 | 5.087 | 48,808 | -0.09(-1.81%) |
Dec 06, 2019 | 5.056 | 5.275 | 5.056 | 5.181 | 119,715 | +0.20(+4.09%) |
Dec 05, 2019 | 4.978 | 4.978 | 4.868 | 4.978 | 31,158 | +0.06(+1.27%) |
Dec 04, 2019 | 4.931 | 4.962 | 4.853 | 4.915 | 65,893 | -0.02(-0.32%) |
Dec 03, 2019 | 4.931 | 4.962 | 4.853 | 4.931 | 93,733 | +0.03(+0.64%) |
Dec 02, 2019 | 4.790 | 4.947 | 4.790 | 4.900 | 45,125 | +0.08(+1.62%) |
Nov 29, 2019 | 4.947 | 4.978 | 4.727 | 4.821 | 99,209 | -0.13(-2.53%) |
Nov 27, 2019 | 4.978 | 5.087 | 4.931 | 4.947 | 84,835 | -0.08(-1.56%) |
Nov 26, 2019 | 5.197 | 5.228 | 4.978 | 5.025 | 200,986 | -0.16(-3.02%) |
Nov 25, 2019 | 5.228 | 5.291 | 5.134 | 5.181 | 77,181 | -0.03(-0.60%) |
Nov 22, 2019 | 5.463 | 5.463 | 5.009 | 5.213 | 191,008 | -0.22(-4.03%) |
Nov 21, 2019 | 5.401 | 5.432 | 5.260 | 5.432 | 96,315 | +0.05(+0.87%) |
Nov 20, 2019 | 5.338 | 5.443 | 5.322 | 5.385 | 71,849 | +0.08(+1.47%) |
Nov 19, 2019 | 5.244 | 5.369 | 5.213 | 5.307 | 66,151 | +0.08(+1.50%) |
Nov 18, 2019 | 5.197 | 5.401 | 5.087 | 5.228 | 124,815 | +0.03(+0.60%) |
Nov 15, 2019 | 5.463 | 5.463 | 5.056 | 5.197 | 116,521 | -0.06(-1.19%) |
Nov 14, 2019 | 5.181 | 5.620 | 5.072 | 5.260 | 290,125 | +0.50(+10.53%) |
Nov 13, 2019 | 4.853 | 4.886 | 4.743 | 4.759 | 120,916 | +0.06(+1.33%) |
Nov 12, 2019 | 4.383 | 4.821 | 4.258 | 4.696 | 196,073 | +0.33(+7.53%) |
Nov 11, 2019 | 4.273 | 4.383 | 4.273 | 4.367 | 103,557 | +0.03(+0.72%) |
Nov 08, 2019 | 4.242 | 4.336 | 4.221 | 4.336 | 24,914 | +0.08(+1.84%) |
Nov 07, 2019 | 4.211 | 4.320 | 4.211 | 4.258 | 36,721 | +0.05(+1.12%) |
Nov 06, 2019 | 4.195 | 4.258 | 4.180 | 4.211 | 50,610 | +0.00(+0.00%) |
Nov 05, 2019 | 4.258 | 4.305 | 4.195 | 4.211 | 39,885 | -0.05(-1.10%) |
Nov 04, 2019 | 4.273 | 4.336 | 4.195 | 4.258 | 22,553 | +0.02(+0.37%) |