Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.790 | 5.790 | 5.757 | 5.784 | 25,272 | +0.01(+0.21%) |
Jan 30, 2020 | 5.704 | 5.797 | 5.704 | 5.771 | 107,136 | +0.04(+0.75%) |
Jan 29, 2020 | 5.808 | 5.820 | 5.728 | 5.728 | 34,592 | -0.04(-0.64%) |
Jan 28, 2020 | 5.741 | 5.813 | 5.741 | 5.765 | 50,442 | +0.02(+0.35%) |
Jan 27, 2020 | 5.784 | 5.784 | 5.737 | 5.745 | 41,950 | -0.04(-0.67%) |
Jan 24, 2020 | 5.790 | 5.820 | 5.741 | 5.784 | 55,925 | +0.01(+0.11%) |
Jan 23, 2020 | 5.716 | 5.784 | 5.716 | 5.777 | 80,195 | +0.03(+0.60%) |
Jan 22, 2020 | 5.704 | 5.765 | 5.704 | 5.743 | 106,754 | +0.02(+0.37%) |
Jan 21, 2020 | 5.734 | 5.740 | 5.710 | 5.722 | 52,609 | -0.02(-0.32%) |
Jan 17, 2020 | 5.757 | 5.757 | 5.741 | 5.741 | 5,869 | +0.00(+0.00%) |
Jan 16, 2020 | 5.747 | 5.796 | 5.722 | 5.741 | 75,592 | +0.02(+0.34%) |
Jan 15, 2020 | 5.697 | 5.733 | 5.685 | 5.721 | 47,591 | +0.04(+0.64%) |
Jan 14, 2020 | 5.593 | 5.697 | 5.560 | 5.685 | 60,735 | +0.03(+0.54%) |
Jan 13, 2020 | 5.587 | 5.678 | 5.514 | 5.654 | 81,943 | +0.12(+2.09%) |
Jan 10, 2020 | 5.526 | 5.557 | 5.484 | 5.539 | 64,641 | -0.02(-0.27%) |
Jan 09, 2020 | 5.575 | 5.575 | 5.496 | 5.554 | 41,689 | +0.01(+0.16%) |
Jan 08, 2020 | 5.533 | 5.546 | 5.472 | 5.545 | 55,649 | +0.03(+0.58%) |
Jan 07, 2020 | 5.496 | 5.526 | 5.460 | 5.513 | 65,982 | +0.05(+0.97%) |
Jan 06, 2020 | 5.441 | 5.481 | 5.441 | 5.460 | 62,527 | +0.01(+0.11%) |
Jan 03, 2020 | 5.484 | 5.496 | 5.429 | 5.453 | 48,028 | -0.01(-0.11%) |
Jan 02, 2020 | 5.423 | 5.484 | 5.423 | 5.460 | 103,931 | +0.01(+0.23%) |
Dec 31, 2019 | 5.466 | 5.466 | 5.399 | 5.447 | 73,359 | +0.01(+0.10%) |
Dec 30, 2019 | 5.478 | 5.478 | 5.429 | 5.441 | 34,243 | -0.04(-0.72%) |
Dec 27, 2019 | 5.441 | 5.484 | 5.411 | 5.481 | 41,778 | +0.03(+0.47%) |
Dec 26, 2019 | 5.441 | 5.455 | 5.429 | 5.455 | 18,027 | +0.03(+0.48%) |
Dec 24, 2019 | 5.472 | 5.472 | 5.426 | 5.429 | 22,369 | -0.01(-0.19%) |
Dec 23, 2019 | 5.441 | 5.446 | 5.423 | 5.439 | 17,204 | +0.01(+0.26%) |
Dec 20, 2019 | 5.381 | 5.429 | 5.368 | 5.425 | 63,325 | +0.01(+0.15%) |
Dec 19, 2019 | 5.423 | 5.448 | 5.411 | 5.417 | 110,742 | +0.01(+0.11%) |
Dec 18, 2019 | 5.253 | 5.414 | 5.241 | 5.411 | 430,707 | +0.19(+3.58%) |
Dec 17, 2019 | 5.185 | 5.251 | 5.185 | 5.224 | 101,380 | +0.03(+0.51%) |
Dec 16, 2019 | 5.137 | 5.233 | 5.137 | 5.197 | 47,347 | +0.08(+1.65%) |
Dec 13, 2019 | 5.113 | 5.143 | 5.113 | 5.113 | 61,250 | -0.01(-0.23%) |
Dec 12, 2019 | 5.143 | 5.166 | 5.113 | 5.125 | 48,341 | -0.02(-0.47%) |
Dec 11, 2019 | 5.203 | 5.209 | 5.137 | 5.149 | 53,561 | -0.01(-0.12%) |
Dec 10, 2019 | 5.125 | 5.209 | 5.125 | 5.155 | 53,955 | +0.02(+0.47%) |
Dec 09, 2019 | 5.119 | 5.197 | 5.095 | 5.131 | 124,500 | +0.00(+0.00%) |
Dec 06, 2019 | 5.155 | 5.155 | 5.131 | 5.131 | 28,461 | +0.01(+0.23%) |
Dec 05, 2019 | 5.119 | 5.143 | 5.113 | 5.119 | 56,916 | -0.01(-0.23%) |
Dec 04, 2019 | 5.101 | 5.137 | 5.101 | 5.131 | 47,059 | +0.02(+0.35%) |
Dec 03, 2019 | 5.077 | 5.125 | 5.077 | 5.113 | 17,516 | -0.01(-0.12%) |
Dec 02, 2019 | 5.143 | 5.155 | 5.113 | 5.119 | 18,162 | +0.00(+0.00%) |
Nov 29, 2019 | 5.149 | 5.149 | 5.119 | 5.119 | 29,460 | -0.02(-0.35%) |
Nov 27, 2019 | 5.167 | 5.167 | 5.095 | 5.137 | 29,127 | -0.00(-0.08%) |
Nov 26, 2019 | 5.119 | 5.141 | 5.113 | 5.141 | 17,017 | +0.02(+0.32%) |
Nov 25, 2019 | 5.143 | 5.143 | 5.119 | 5.125 | 13,856 | +0.01(+0.12%) |
Nov 22, 2019 | 5.113 | 5.149 | 5.113 | 5.119 | 8,322 | -0.01(-0.23%) |
Nov 21, 2019 | 5.125 | 5.137 | 5.125 | 5.131 | 12,548 | +0.01(+0.12%) |
Nov 20, 2019 | 5.113 | 5.131 | 5.113 | 5.125 | 19,087 | +0.01(+0.12%) |
Nov 19, 2019 | 5.167 | 5.167 | 5.113 | 5.119 | 11,421 | -0.04(-0.70%) |
Nov 18, 2019 | 5.167 | 5.167 | 5.140 | 5.155 | 33,464 | +0.01(+0.23%) |
Nov 15, 2019 | 5.161 | 5.161 | 5.137 | 5.143 | 18,974 | +0.02(+0.46%) |
Nov 14, 2019 | 5.125 | 5.131 | 5.104 | 5.119 | 11,353 | +0.02(+0.46%) |
Nov 13, 2019 | 5.126 | 5.126 | 5.090 | 5.096 | 25,054 | -0.01(-0.23%) |
Nov 12, 2019 | 5.126 | 5.126 | 5.108 | 5.108 | 24,484 | -0.02(-0.35%) |
Nov 11, 2019 | 5.138 | 5.138 | 5.120 | 5.126 | 9,902 | -0.01(-0.12%) |
Nov 08, 2019 | 5.138 | 5.138 | 5.126 | 5.132 | 10,043 | +0.01(+0.23%) |
Nov 07, 2019 | 5.150 | 5.152 | 5.120 | 5.120 | 31,627 | -0.01(-0.12%) |
Nov 06, 2019 | 5.162 | 5.162 | 5.120 | 5.126 | 8,200 | -0.01(-0.23%) |
Nov 05, 2019 | 5.174 | 5.174 | 5.120 | 5.138 | 21,043 | -0.01(-0.23%) |
Nov 04, 2019 | 5.132 | 5.150 | 5.084 | 5.150 | 12,259 | +0.00(+0.00%) |