Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.250 | 5.274 | 5.250 | 5.262 | 17,773 | +0.00(+0.06%) |
Jan 30, 2020 | 5.400 | 5.427 | 5.250 | 5.259 | 7,413 | +0.01(+0.17%) |
Jan 29, 2020 | 5.550 | 5.550 | 5.250 | 5.250 | 17,901 | -0.11(-1.96%) |
Jan 28, 2020 | 5.700 | 5.700 | 5.250 | 5.355 | 19,271 | -0.25(-4.55%) |
Jan 27, 2020 | 5.550 | 5.805 | 5.327 | 5.610 | 6,370 | +0.06(+1.05%) |
Jan 24, 2020 | 5.998 | 6.149 | 5.250 | 5.551 | 24,586 | -0.45(-7.45%) |
Jan 23, 2020 | 6.105 | 6.149 | 5.700 | 5.998 | 16,025 | -0.11(-1.72%) |
Jan 22, 2020 | 6.000 | 6.150 | 5.709 | 6.104 | 16,522 | -0.04(-0.73%) |
Jan 21, 2020 | 5.861 | 6.300 | 5.850 | 6.149 | 44,541 | +0.30(+5.10%) |
Jan 17, 2020 | 5.995 | 6.146 | 5.667 | 5.850 | 20,413 | +0.00(+0.00%) |
Jan 16, 2020 | 5.250 | 6.150 | 5.250 | 5.850 | 66,675 | +0.59(+11.27%) |
Jan 15, 2020 | 5.250 | 5.355 | 5.250 | 5.258 | 11,764 | +0.01(+0.14%) |
Jan 14, 2020 | 5.400 | 5.400 | 5.250 | 5.250 | 13,749 | -0.17(-3.13%) |
Jan 13, 2020 | 5.250 | 5.420 | 5.248 | 5.420 | 24,121 | +0.17(+3.23%) |
Jan 10, 2020 | 5.025 | 5.400 | 4.904 | 5.250 | 106,933 | +0.30(+6.06%) |
Jan 09, 2020 | 5.100 | 5.100 | 4.950 | 4.950 | 24,628 | -0.15(-2.94%) |
Jan 08, 2020 | 5.250 | 5.325 | 4.965 | 5.100 | 29,912 | -0.15(-2.86%) |
Jan 07, 2020 | 5.545 | 5.550 | 5.220 | 5.250 | 38,242 | -0.15(-2.78%) |
Jan 06, 2020 | 5.550 | 5.610 | 5.175 | 5.400 | 34,912 | +0.04(+0.84%) |
Jan 03, 2020 | 5.250 | 5.670 | 5.175 | 5.355 | 67,560 | +0.11(+2.00%) |
Jan 02, 2020 | 5.400 | 5.550 | 5.100 | 5.250 | 59,403 | +0.00(+0.09%) |
Dec 31, 2019 | 5.205 | 5.399 | 5.100 | 5.245 | 32,480 | +0.15(+2.85%) |
Dec 30, 2019 | 5.280 | 5.341 | 4.995 | 5.100 | 44,336 | -0.21(-3.90%) |
Dec 27, 2019 | 5.345 | 5.535 | 5.100 | 5.307 | 29,926 | -0.06(-1.12%) |
Dec 26, 2019 | 5.505 | 5.535 | 5.268 | 5.367 | 28,042 | -0.11(-1.97%) |
Dec 24, 2019 | 5.250 | 5.550 | 5.100 | 5.475 | 26,126 | +0.37(+7.26%) |
Dec 23, 2019 | 4.950 | 5.250 | 4.950 | 5.104 | 17,583 | +0.14(+2.81%) |
Dec 20, 2019 | 4.952 | 5.370 | 4.877 | 4.965 | 110,986 | -0.29(-5.43%) |
Dec 19, 2019 | 5.250 | 5.400 | 4.950 | 5.250 | 67,597 | +0.28(+5.64%) |
Dec 18, 2019 | 5.817 | 5.982 | 4.815 | 4.970 | 113,042 | -0.72(-12.59%) |
Dec 17, 2019 | 8.523 | 9.243 | 5.550 | 5.685 | 693,342 | -0.69(-10.82%) |
Dec 16, 2019 | 6.264 | 6.450 | 6.000 | 6.375 | 14,957 | +0.13(+2.04%) |
Dec 13, 2019 | 6.300 | 6.315 | 6.075 | 6.247 | 4,393 | +0.20(+3.27%) |
Dec 12, 2019 | 6.300 | 6.375 | 6.050 | 6.050 | 6,464 | -0.40(-6.21%) |
Dec 11, 2019 | 6.450 | 6.750 | 6.300 | 6.450 | 8,711 | +0.07(+1.08%) |
Dec 10, 2019 | 6.470 | 6.510 | 6.349 | 6.381 | 2,385 | -0.10(-1.53%) |
Dec 09, 2019 | 6.304 | 6.480 | 6.177 | 6.480 | 18,381 | +0.25(+4.07%) |
Dec 06, 2019 | 6.301 | 6.501 | 6.143 | 6.226 | 7,620 | +0.22(+3.75%) |
Dec 05, 2019 | 6.045 | 6.300 | 6.000 | 6.002 | 4,410 | +0.00(+0.03%) |
Dec 04, 2019 | 6.150 | 6.150 | 5.850 | 6.000 | 1,879 | +0.00(+0.03%) |
Dec 03, 2019 | 6.615 | 6.750 | 5.910 | 5.998 | 25,730 | -0.55(-8.45%) |
Dec 02, 2019 | 6.390 | 7.350 | 6.255 | 6.552 | 42,543 | +0.12(+1.87%) |
Nov 29, 2019 | 6.450 | 6.450 | 6.378 | 6.432 | 1,233 | +0.09(+1.44%) |
Nov 27, 2019 | 6.109 | 6.600 | 5.777 | 6.340 | 21,766 | +0.44(+7.39%) |
Nov 26, 2019 | 5.745 | 6.420 | 5.625 | 5.904 | 3,238 | +0.14(+2.50%) |
Nov 25, 2019 | 5.700 | 6.450 | 5.700 | 5.760 | 48,347 | +0.06(+1.05%) |
Nov 22, 2019 | 5.438 | 5.848 | 5.250 | 5.700 | 11,006 | +0.23(+4.25%) |
Nov 21, 2019 | 5.505 | 5.775 | 5.250 | 5.468 | 7,605 | -0.07(-1.22%) |
Nov 20, 2019 | 5.250 | 5.775 | 5.250 | 5.535 | 3,391 | -0.20(-3.50%) |
Nov 19, 2019 | 5.478 | 5.850 | 5.478 | 5.736 | 12,575 | +0.23(+4.22%) |
Nov 18, 2019 | 5.250 | 5.550 | 5.100 | 5.503 | 5,479 | +0.40(+7.91%) |
Nov 15, 2019 | 5.850 | 5.992 | 4.680 | 5.100 | 45,786 | -1.18(-18.82%) |
Nov 14, 2019 | 6.318 | 6.318 | 6.000 | 6.282 | 2,985 | -0.02(-0.29%) |
Nov 13, 2019 | 6.300 | 6.600 | 5.998 | 6.300 | 9,164 | -0.26(-4.00%) |
Nov 12, 2019 | 6.750 | 6.750 | 6.468 | 6.562 | 3,793 | -0.17(-2.54%) |
Nov 11, 2019 | 6.750 | 6.795 | 6.450 | 6.734 | 1,719 | -0.02(-0.24%) |
Nov 08, 2019 | 6.600 | 6.795 | 6.375 | 6.750 | 8,193 | +0.22(+3.31%) |
Nov 07, 2019 | 6.649 | 6.855 | 6.525 | 6.534 | 3,083 | -0.32(-4.68%) |
Nov 06, 2019 | 6.803 | 7.016 | 6.466 | 6.855 | 8,053 | -0.03(-0.46%) |
Nov 05, 2019 | 6.600 | 7.199 | 6.532 | 6.886 | 10,493 | +0.36(+5.54%) |
Nov 04, 2019 | 6.373 | 6.900 | 6.321 | 6.525 | 6,598 | +0.08(+1.16%) |