Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.820 | 5.850 | 5.630 | 5.630 | 17,900 | -0.09(-1.57%) |
Jan 30, 2020 | 5.844 | 5.844 | 5.710 | 5.720 | 8,982 | +0.01(+0.18%) |
Jan 29, 2020 | 5.880 | 5.905 | 5.700 | 5.710 | 18,985 | -0.17(-2.89%) |
Jan 28, 2020 | 5.760 | 5.880 | 5.710 | 5.880 | 11,131 | +0.15(+2.62%) |
Jan 27, 2020 | 5.720 | 5.814 | 5.720 | 5.730 | 6,661 | -0.06(-1.04%) |
Jan 24, 2020 | 5.895 | 5.933 | 5.780 | 5.790 | 14,600 | -0.12(-2.03%) |
Jan 23, 2020 | 5.950 | 5.950 | 5.840 | 5.910 | 9,114 | -0.01(-0.17%) |
Jan 22, 2020 | 5.860 | 5.940 | 5.790 | 5.920 | 7,261 | -0.03(-0.50%) |
Jan 21, 2020 | 5.730 | 5.960 | 5.730 | 5.950 | 9,806 | +0.02(+0.34%) |
Jan 17, 2020 | 5.790 | 5.940 | 5.790 | 5.930 | 5,100 | +0.07(+1.28%) |
Jan 16, 2020 | 5.990 | 5.990 | 5.830 | 5.855 | 15,902 | -0.17(-2.90%) |
Jan 15, 2020 | 5.870 | 6.130 | 5.850 | 6.030 | 7,035 | +0.19(+3.25%) |
Jan 14, 2020 | 5.860 | 5.950 | 5.794 | 5.840 | 14,325 | -0.02(-0.34%) |
Jan 13, 2020 | 5.790 | 5.880 | 5.750 | 5.860 | 5,329 | +0.06(+1.03%) |
Jan 10, 2020 | 5.780 | 5.860 | 5.760 | 5.800 | 900 | -0.05(-0.85%) |
Jan 09, 2020 | 5.911 | 5.963 | 5.784 | 5.850 | 4,320 | +0.12(+2.09%) |
Jan 08, 2020 | 5.730 | 5.850 | 5.720 | 5.730 | 9,274 | -0.03(-0.52%) |
Jan 07, 2020 | 5.700 | 5.891 | 5.700 | 5.760 | 10,130 | -0.03(-0.52%) |
Jan 06, 2020 | 5.880 | 5.950 | 5.780 | 5.790 | 14,743 | -0.02(-0.34%) |
Jan 03, 2020 | 5.940 | 5.970 | 5.810 | 5.810 | 6,300 | -0.03(-0.51%) |
Jan 02, 2020 | 5.730 | 5.900 | 5.725 | 5.840 | 11,793 | +0.12(+2.10%) |
Dec 31, 2019 | 5.720 | 5.850 | 5.720 | 5.720 | 11,300 | -0.13(-2.22%) |
Dec 30, 2019 | 5.750 | 5.850 | 5.730 | 5.850 | 5,613 | +0.15(+2.63%) |
Dec 27, 2019 | 5.720 | 5.820 | 5.680 | 5.700 | 8,600 | +0.00(+0.09%) |
Dec 26, 2019 | 5.700 | 5.740 | 5.640 | 5.695 | 20,419 | -0.02(-0.44%) |
Dec 24, 2019 | 5.750 | 5.750 | 5.670 | 5.720 | 1,900 | -0.09(-1.55%) |
Dec 23, 2019 | 5.810 | 5.870 | 5.695 | 5.810 | 13,421 | +0.24(+4.31%) |
Dec 20, 2019 | 5.630 | 5.700 | 5.570 | 5.570 | 5,300 | -0.06(-1.07%) |
Dec 19, 2019 | 5.620 | 5.920 | 5.600 | 5.630 | 17,911 | +0.05(+0.90%) |
Dec 18, 2019 | 5.810 | 5.857 | 5.570 | 5.580 | 39,050 | -0.28(-4.78%) |
Dec 17, 2019 | 5.980 | 5.980 | 5.800 | 5.860 | 17,056 | -0.06(-1.01%) |
Dec 16, 2019 | 5.750 | 5.980 | 5.720 | 5.920 | 29,615 | +0.25(+4.41%) |
Dec 13, 2019 | 5.750 | 5.750 | 5.660 | 5.670 | 2,700 | +0.03(+0.53%) |
Dec 12, 2019 | 5.560 | 5.880 | 5.560 | 5.640 | 12,829 | -0.05(-0.88%) |
Dec 11, 2019 | 5.500 | 5.700 | 5.500 | 5.690 | 9,718 | +0.19(+3.45%) |
Dec 10, 2019 | 5.450 | 5.580 | 5.450 | 5.500 | 20,135 | -0.02(-0.36%) |
Dec 09, 2019 | 5.500 | 5.535 | 5.480 | 5.520 | 12,705 | +0.08(+1.47%) |
Dec 06, 2019 | 5.637 | 5.637 | 5.423 | 5.440 | 20,800 | -0.01(-0.18%) |
Dec 05, 2019 | 5.600 | 5.650 | 5.450 | 5.450 | 10,547 | -0.09(-1.62%) |
Dec 04, 2019 | 5.570 | 5.700 | 5.520 | 5.540 | 9,649 | +0.04(+0.73%) |
Dec 03, 2019 | 5.620 | 5.700 | 5.471 | 5.500 | 21,139 | -0.17(-3.00%) |
Dec 02, 2019 | 5.710 | 5.852 | 5.620 | 5.670 | 16,921 | -0.17(-2.88%) |
Nov 29, 2019 | 5.720 | 5.838 | 5.720 | 5.838 | 6,300 | +0.01(+0.14%) |
Nov 27, 2019 | 5.840 | 5.840 | 5.660 | 5.830 | 16,700 | -0.02(-0.34%) |
Nov 26, 2019 | 5.950 | 5.971 | 5.707 | 5.850 | 33,238 | -0.10(-1.68%) |
Nov 25, 2019 | 5.950 | 5.990 | 5.914 | 5.950 | 9,029 | -0.05(-0.83%) |
Nov 22, 2019 | 5.920 | 6.022 | 5.920 | 6.000 | 12,500 | +0.04(+0.67%) |
Nov 21, 2019 | 6.030 | 6.070 | 5.900 | 5.960 | 35,793 | -0.07(-1.16%) |
Nov 20, 2019 | 5.920 | 6.150 | 5.920 | 6.030 | 14,459 | +0.06(+1.01%) |
Nov 19, 2019 | 5.960 | 6.010 | 5.860 | 5.970 | 9,661 | +0.00(+0.00%) |
Nov 18, 2019 | 5.890 | 6.010 | 5.890 | 5.970 | 7,124 | +0.03(+0.51%) |
Nov 15, 2019 | 5.950 | 5.990 | 5.900 | 5.940 | 6,800 | -0.06(-1.01%) |
Nov 14, 2019 | 5.850 | 6.000 | 5.850 | 6.000 | 20,180 | +0.14(+2.48%) |
Nov 13, 2019 | 5.960 | 6.030 | 5.850 | 5.855 | 18,362 | -0.14(-2.42%) |
Nov 12, 2019 | 5.950 | 6.089 | 5.950 | 6.000 | 18,365 | +0.05(+0.84%) |
Nov 11, 2019 | 6.050 | 6.170 | 5.890 | 5.950 | 38,906 | -0.07(-1.23%) |
Nov 08, 2019 | 5.900 | 6.180 | 5.860 | 6.024 | 30,500 | +0.17(+2.97%) |
Nov 07, 2019 | 5.880 | 5.980 | 5.820 | 5.850 | 25,837 | +0.04(+0.69%) |
Nov 06, 2019 | 5.900 | 5.966 | 5.800 | 5.810 | 15,915 | -0.10(-1.69%) |
Nov 05, 2019 | 5.929 | 5.944 | 5.860 | 5.910 | 15,644 | +0.06(+1.03%) |
Nov 04, 2019 | 5.600 | 6.000 | 5.550 | 5.850 | 69,806 | +0.28(+5.03%) |