Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.260 | 5.620 | 5.260 | 5.400 | 6,800 | +0.12(+2.27%) |
Jan 30, 2020 | 5.090 | 5.280 | 5.070 | 5.280 | 3,369 | +0.22(+4.35%) |
Jan 29, 2020 | 5.050 | 5.100 | 5.041 | 5.060 | 1,646 | +0.02(+0.40%) |
Jan 28, 2020 | 5.150 | 5.150 | 4.890 | 5.040 | 15,725 | -0.13(-2.51%) |
Jan 27, 2020 | 5.250 | 5.340 | 5.170 | 5.170 | 6,166 | -0.17(-3.18%) |
Jan 24, 2020 | 5.250 | 5.470 | 5.250 | 5.340 | 18,400 | -0.02(-0.37%) |
Jan 23, 2020 | 5.650 | 5.760 | 5.270 | 5.360 | 12,548 | -0.25(-4.46%) |
Jan 22, 2020 | 5.333 | 5.690 | 5.333 | 5.610 | 27,177 | +0.15(+2.75%) |
Jan 21, 2020 | 5.520 | 5.570 | 5.340 | 5.460 | 4,451 | -0.22(-3.96%) |
Jan 17, 2020 | 5.250 | 5.690 | 5.250 | 5.685 | 44,500 | +0.47(+9.12%) |
Jan 16, 2020 | 5.190 | 5.250 | 5.170 | 5.210 | 2,060 | +0.00(+0.00%) |
Jan 15, 2020 | 5.320 | 5.320 | 5.210 | 5.210 | 1,241 | +0.01(+0.19%) |
Jan 14, 2020 | 5.211 | 5.211 | 5.180 | 5.200 | 4,651 | -0.02(-0.36%) |
Jan 13, 2020 | 5.200 | 5.260 | 5.200 | 5.219 | 1,074 | -0.09(-1.62%) |
Jan 10, 2020 | 5.305 | 5.305 | 5.305 | 5.305 | 300 | -0.08(-1.39%) |
Jan 09, 2020 | 5.380 | 5.380 | 5.380 | 5.380 | 254 | +0.04(+0.75%) |
Jan 08, 2020 | 5.280 | 5.430 | 5.280 | 5.340 | 4,158 | +0.00(+0.00%) |
Jan 07, 2020 | 5.394 | 5.394 | 5.250 | 5.340 | 13,686 | -0.07(-1.29%) |
Jan 06, 2020 | 5.610 | 5.650 | 5.300 | 5.410 | 8,386 | -0.04(-0.73%) |
Jan 03, 2020 | 5.810 | 6.000 | 5.450 | 5.450 | 36,100 | -0.38(-6.52%) |
Jan 02, 2020 | 5.220 | 5.830 | 5.220 | 5.830 | 3,788 | +0.57(+10.84%) |
Dec 31, 2019 | 5.050 | 5.290 | 5.010 | 5.260 | 19,300 | +0.15(+2.94%) |
Dec 30, 2019 | 5.153 | 5.283 | 5.010 | 5.110 | 18,544 | +0.01(+0.20%) |
Dec 27, 2019 | 5.340 | 5.340 | 4.870 | 5.100 | 43,700 | -0.20(-3.77%) |
Dec 26, 2019 | 5.250 | 5.360 | 5.210 | 5.300 | 10,552 | -0.02(-0.38%) |
Dec 24, 2019 | 5.140 | 5.380 | 5.140 | 5.320 | 2,300 | +0.28(+5.56%) |
Dec 23, 2019 | 5.140 | 5.290 | 4.970 | 5.040 | 7,099 | -0.16(-3.08%) |
Dec 20, 2019 | 5.120 | 5.270 | 5.120 | 5.200 | 8,400 | +0.20(+4.00%) |
Dec 19, 2019 | 4.730 | 5.000 | 4.730 | 5.000 | 11,518 | +0.14(+2.88%) |
Dec 18, 2019 | 4.980 | 4.980 | 4.800 | 4.860 | 8,643 | -0.05(-1.02%) |
Dec 17, 2019 | 5.042 | 5.044 | 4.900 | 4.910 | 16,404 | -0.09(-1.80%) |
Dec 16, 2019 | 5.240 | 5.240 | 5.000 | 5.000 | 31,022 | -0.34(-6.37%) |
Dec 13, 2019 | 5.272 | 5.380 | 5.272 | 5.340 | 1,600 | -0.17(-3.09%) |
Dec 12, 2019 | 5.190 | 5.510 | 5.100 | 5.510 | 18,787 | +0.26(+4.95%) |
Dec 11, 2019 | 5.243 | 5.250 | 5.137 | 5.250 | 9,279 | +0.00(+0.00%) |
Dec 10, 2019 | 5.210 | 5.250 | 5.115 | 5.250 | 6,433 | -0.36(-6.42%) |
Dec 09, 2019 | 5.550 | 5.610 | 5.410 | 5.610 | 1,955 | +0.08(+1.45%) |
Dec 06, 2019 | 5.724 | 5.724 | 5.500 | 5.530 | 46,700 | -0.07(-1.25%) |
Dec 05, 2019 | 5.700 | 5.730 | 5.600 | 5.600 | 4,691 | -0.13(-2.27%) |
Dec 04, 2019 | 5.730 | 5.880 | 5.640 | 5.730 | 7,468 | +0.02(+0.35%) |
Dec 03, 2019 | 5.617 | 5.720 | 5.617 | 5.710 | 4,153 | -0.02(-0.35%) |
Dec 02, 2019 | 5.660 | 5.760 | 5.530 | 5.730 | 20,819 | -0.02(-0.35%) |
Nov 29, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 500 | +0.05(+0.88%) |
Nov 27, 2019 | 5.640 | 5.770 | 5.500 | 5.700 | 29,500 | +0.05(+0.88%) |
Nov 26, 2019 | 5.830 | 5.895 | 5.610 | 5.650 | 14,666 | -0.21(-3.58%) |
Nov 25, 2019 | 5.860 | 5.900 | 5.710 | 5.860 | 4,943 | +0.05(+0.86%) |
Nov 22, 2019 | 5.900 | 6.000 | 5.810 | 5.810 | 5,400 | -0.17(-2.84%) |
Nov 21, 2019 | 5.940 | 5.980 | 5.842 | 5.980 | 7,005 | +0.18(+3.10%) |
Nov 20, 2019 | 5.940 | 6.010 | 5.799 | 5.800 | 16,443 | -0.17(-2.85%) |
Nov 19, 2019 | 5.820 | 6.020 | 5.767 | 5.970 | 9,499 | +0.01(+0.17%) |
Nov 18, 2019 | 5.940 | 5.960 | 5.710 | 5.960 | 22,041 | +0.03(+0.51%) |
Nov 15, 2019 | 5.640 | 5.930 | 5.570 | 5.930 | 28,600 | +0.07(+1.19%) |
Nov 14, 2019 | 5.938 | 6.010 | 5.700 | 5.860 | 19,875 | -0.15(-2.50%) |
Nov 13, 2019 | 6.090 | 6.090 | 5.860 | 6.010 | 15,241 | -0.08(-1.31%) |
Nov 12, 2019 | 6.040 | 6.120 | 5.800 | 6.090 | 27,333 | -0.02(-0.33%) |
Nov 11, 2019 | 5.610 | 6.230 | 5.310 | 6.110 | 44,829 | -0.12(-1.93%) |
Nov 08, 2019 | 7.350 | 7.350 | 5.590 | 6.230 | 67,000 | -1.02(-14.07%) |
Nov 07, 2019 | 7.920 | 7.920 | 7.220 | 7.250 | 28,041 | -0.40(-5.23%) |
Nov 06, 2019 | 7.830 | 7.920 | 7.560 | 7.650 | 42,261 | +0.04(+0.53%) |
Nov 05, 2019 | 7.810 | 7.940 | 7.580 | 7.610 | 11,517 | -0.12(-1.55%) |
Nov 04, 2019 | 7.910 | 7.970 | 7.580 | 7.730 | 12,144 | -0.18(-2.28%) |