Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.130 | 5.150 | 4.990 | 5.040 | 104,300 | -0.14(-2.70%) |
Jan 30, 2020 | 5.100 | 5.220 | 5.070 | 5.180 | 85,646 | +0.03(+0.58%) |
Jan 29, 2020 | 5.190 | 5.220 | 5.080 | 5.150 | 90,960 | -0.06(-1.15%) |
Jan 28, 2020 | 5.080 | 5.220 | 5.030 | 5.210 | 84,103 | +0.17(+3.37%) |
Jan 27, 2020 | 5.010 | 5.090 | 4.990 | 5.040 | 184,893 | -0.08(-1.56%) |
Jan 24, 2020 | 5.240 | 5.240 | 5.030 | 5.120 | 303,700 | -0.11(-2.10%) |
Jan 23, 2020 | 5.080 | 5.250 | 5.030 | 5.230 | 137,242 | +0.12(+2.35%) |
Jan 22, 2020 | 5.030 | 5.190 | 5.010 | 5.110 | 195,975 | +0.06(+1.19%) |
Jan 21, 2020 | 5.190 | 5.250 | 5.050 | 5.050 | 164,981 | -0.21(-3.99%) |
Jan 17, 2020 | 5.340 | 5.340 | 5.170 | 5.260 | 86,100 | -0.05(-0.94%) |
Jan 16, 2020 | 5.270 | 5.320 | 5.250 | 5.310 | 80,407 | +0.09(+1.72%) |
Jan 15, 2020 | 5.230 | 5.270 | 5.170 | 5.220 | 125,897 | +0.01(+0.19%) |
Jan 14, 2020 | 5.280 | 5.290 | 5.180 | 5.210 | 87,689 | -0.05(-0.95%) |
Jan 13, 2020 | 5.220 | 5.280 | 5.180 | 5.260 | 156,795 | +0.01(+0.19%) |
Jan 10, 2020 | 5.300 | 5.300 | 5.200 | 5.250 | 144,000 | -0.05(-0.94%) |
Jan 09, 2020 | 5.210 | 5.320 | 5.200 | 5.300 | 126,937 | +0.01(+0.19%) |
Jan 08, 2020 | 5.440 | 5.450 | 5.200 | 5.290 | 157,554 | -0.16(-2.94%) |
Jan 07, 2020 | 5.730 | 5.730 | 5.430 | 5.450 | 168,526 | -0.17(-3.02%) |
Jan 06, 2020 | 5.450 | 5.730 | 5.450 | 5.620 | 199,231 | +0.18(+3.31%) |
Jan 03, 2020 | 5.370 | 5.567 | 5.370 | 5.440 | 154,200 | +0.05(+0.93%) |
Jan 02, 2020 | 5.470 | 5.540 | 5.340 | 5.390 | 107,596 | -0.08(-1.46%) |
Dec 31, 2019 | 5.450 | 5.560 | 5.440 | 5.470 | 93,700 | +0.02(+0.37%) |
Dec 30, 2019 | 5.580 | 5.600 | 5.450 | 5.450 | 135,150 | -0.20(-3.54%) |
Dec 27, 2019 | 5.630 | 5.670 | 5.520 | 5.650 | 201,300 | +0.00(+0.00%) |
Dec 26, 2019 | 5.520 | 5.670 | 5.520 | 5.650 | 149,180 | +0.10(+1.80%) |
Dec 24, 2019 | 5.300 | 5.600 | 5.300 | 5.550 | 87,900 | +0.23(+4.32%) |
Dec 23, 2019 | 5.210 | 5.480 | 5.110 | 5.320 | 385,007 | -0.36(-6.34%) |
Dec 20, 2019 | 5.750 | 5.820 | 5.640 | 5.680 | 247,400 | -0.06(-1.05%) |
Dec 19, 2019 | 5.800 | 5.920 | 5.711 | 5.740 | 118,078 | -0.12(-2.05%) |
Dec 18, 2019 | 5.710 | 5.950 | 5.710 | 5.860 | 107,985 | +0.16(+2.81%) |
Dec 17, 2019 | 5.560 | 5.740 | 5.560 | 5.700 | 155,474 | +0.17(+3.07%) |
Dec 16, 2019 | 5.470 | 5.588 | 5.450 | 5.530 | 112,065 | +0.05(+0.91%) |
Dec 13, 2019 | 5.620 | 5.630 | 5.410 | 5.480 | 144,300 | -0.15(-2.66%) |
Dec 12, 2019 | 5.610 | 5.710 | 5.580 | 5.630 | 99,122 | +0.06(+1.08%) |
Dec 11, 2019 | 5.500 | 5.700 | 5.500 | 5.570 | 84,798 | +0.05(+0.91%) |
Dec 10, 2019 | 5.350 | 5.560 | 5.345 | 5.520 | 126,960 | +0.20(+3.76%) |
Dec 09, 2019 | 5.230 | 5.420 | 5.219 | 5.320 | 128,159 | +0.09(+1.72%) |
Dec 06, 2019 | 5.110 | 5.311 | 5.110 | 5.230 | 117,300 | +0.10(+1.95%) |
Dec 05, 2019 | 5.170 | 5.220 | 5.090 | 5.130 | 62,183 | +0.00(+0.00%) |
Dec 04, 2019 | 5.160 | 5.330 | 5.130 | 5.130 | 66,309 | +0.00(+0.00%) |
Dec 03, 2019 | 5.100 | 5.184 | 5.050 | 5.130 | 61,103 | +0.02(+0.39%) |
Dec 02, 2019 | 5.230 | 5.340 | 5.110 | 5.110 | 62,617 | -0.10(-1.92%) |
Nov 29, 2019 | 5.380 | 5.440 | 5.190 | 5.210 | 43,000 | -0.17(-3.16%) |
Nov 27, 2019 | 5.350 | 5.410 | 5.310 | 5.380 | 55,400 | +0.03(+0.56%) |
Nov 26, 2019 | 5.080 | 5.470 | 5.080 | 5.350 | 120,979 | +0.27(+5.31%) |
Nov 25, 2019 | 5.210 | 5.210 | 5.040 | 5.080 | 126,521 | -0.09(-1.74%) |
Nov 22, 2019 | 5.160 | 5.270 | 5.110 | 5.170 | 81,400 | +0.03(+0.58%) |
Nov 21, 2019 | 5.160 | 5.210 | 5.100 | 5.140 | 62,675 | +0.03(+0.59%) |
Nov 20, 2019 | 5.270 | 5.410 | 5.100 | 5.110 | 123,249 | -0.15(-2.85%) |
Nov 19, 2019 | 5.400 | 5.450 | 5.220 | 5.260 | 114,025 | -0.15(-2.77%) |
Nov 18, 2019 | 5.560 | 5.566 | 5.400 | 5.410 | 89,408 | -0.20(-3.57%) |
Nov 15, 2019 | 5.810 | 5.900 | 5.600 | 5.610 | 87,400 | -0.16(-2.77%) |
Nov 14, 2019 | 5.760 | 5.840 | 5.730 | 5.770 | 79,170 | +0.01(+0.17%) |
Nov 13, 2019 | 5.740 | 5.810 | 5.604 | 5.760 | 78,140 | -0.02(-0.35%) |
Nov 12, 2019 | 5.700 | 5.830 | 5.630 | 5.780 | 61,038 | +0.08(+1.40%) |
Nov 11, 2019 | 5.570 | 5.740 | 5.570 | 5.700 | 115,936 | +0.06(+1.06%) |
Nov 08, 2019 | 5.690 | 5.700 | 5.520 | 5.640 | 155,000 | -0.08(-1.40%) |
Nov 07, 2019 | 5.710 | 5.950 | 5.520 | 5.720 | 78,053 | +0.15(+2.69%) |
Nov 06, 2019 | 5.720 | 5.720 | 5.505 | 5.570 | 75,569 | -0.14(-2.45%) |
Nov 05, 2019 | 5.670 | 5.810 | 5.660 | 5.710 | 116,886 | +0.05(+0.88%) |
Nov 04, 2019 | 5.820 | 5.890 | 5.660 | 5.660 | 108,848 | -0.12(-2.08%) |