Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.785 | 6.038 | 5.632 | 5.992 | 122,624 | +0.17(+2.94%) |
Jan 30, 2020 | 5.902 | 5.974 | 5.704 | 5.821 | 60,596 | -0.12(-1.97%) |
Jan 29, 2020 | 5.911 | 6.173 | 5.902 | 5.938 | 103,529 | +0.01(+0.15%) |
Jan 28, 2020 | 5.839 | 6.011 | 5.830 | 5.929 | 267,150 | +0.11(+1.86%) |
Jan 27, 2020 | 5.911 | 6.083 | 5.812 | 5.821 | 74,134 | -0.10(-1.67%) |
Jan 24, 2020 | 6.011 | 6.011 | 5.821 | 5.920 | 188,763 | -0.05(-0.91%) |
Jan 23, 2020 | 5.866 | 6.011 | 5.794 | 5.974 | 189,220 | +0.14(+2.31%) |
Jan 22, 2020 | 5.740 | 5.857 | 5.713 | 5.839 | 96,470 | +0.13(+2.21%) |
Jan 21, 2020 | 5.641 | 5.857 | 5.641 | 5.713 | 56,984 | +0.05(+0.79%) |
Jan 17, 2020 | 5.704 | 5.704 | 5.599 | 5.668 | 82,674 | +0.01(+0.16%) |
Jan 16, 2020 | 5.704 | 5.713 | 5.641 | 5.659 | 76,003 | -0.02(-0.32%) |
Jan 15, 2020 | 5.587 | 5.713 | 5.587 | 5.677 | 104,842 | +0.08(+1.45%) |
Jan 14, 2020 | 5.461 | 5.641 | 5.461 | 5.596 | 63,701 | +0.14(+2.64%) |
Jan 13, 2020 | 5.398 | 5.632 | 5.398 | 5.452 | 279,460 | +0.02(+0.33%) |
Jan 10, 2020 | 5.614 | 5.686 | 5.371 | 5.434 | 144,929 | -0.15(-2.74%) |
Jan 09, 2020 | 5.722 | 5.875 | 5.587 | 5.587 | 61,913 | -0.14(-2.36%) |
Jan 08, 2020 | 5.821 | 5.965 | 5.722 | 5.722 | 68,645 | -0.07(-1.24%) |
Jan 07, 2020 | 5.668 | 5.830 | 5.596 | 5.794 | 57,470 | +0.15(+2.72%) |
Jan 06, 2020 | 5.479 | 5.740 | 5.479 | 5.641 | 120,990 | +0.13(+2.29%) |
Jan 03, 2020 | 5.407 | 5.542 | 5.407 | 5.515 | 27,410 | +0.03(+0.49%) |
Jan 02, 2020 | 5.452 | 5.578 | 5.407 | 5.488 | 76,487 | +0.04(+0.66%) |
Dec 31, 2019 | 5.416 | 5.569 | 5.416 | 5.452 | 54,376 | +0.04(+0.67%) |
Dec 30, 2019 | 5.515 | 5.542 | 5.407 | 5.416 | 58,821 | -0.06(-1.15%) |
Dec 27, 2019 | 5.515 | 5.569 | 5.461 | 5.479 | 34,068 | -0.02(-0.33%) |
Dec 26, 2019 | 5.569 | 5.569 | 5.497 | 5.497 | 31,622 | -0.06(-1.13%) |
Dec 24, 2019 | 5.497 | 5.587 | 5.497 | 5.560 | 6,769 | +0.07(+1.31%) |
Dec 23, 2019 | 5.407 | 5.596 | 5.298 | 5.488 | 57,533 | +0.12(+2.18%) |
Dec 20, 2019 | 5.596 | 5.596 | 5.317 | 5.371 | 223,609 | -0.20(-3.56%) |
Dec 19, 2019 | 5.389 | 5.632 | 5.389 | 5.569 | 78,658 | +0.22(+4.04%) |
Dec 18, 2019 | 5.407 | 5.425 | 5.285 | 5.353 | 54,096 | -0.07(-1.33%) |
Dec 17, 2019 | 5.452 | 5.533 | 5.384 | 5.425 | 87,582 | -0.05(-0.99%) |
Dec 16, 2019 | 5.767 | 5.822 | 5.443 | 5.479 | 111,338 | -0.20(-3.49%) |
Dec 13, 2019 | 5.479 | 5.722 | 5.434 | 5.677 | 105,534 | +0.21(+3.79%) |
Dec 12, 2019 | 5.461 | 5.524 | 5.380 | 5.470 | 85,764 | +0.04(+0.66%) |
Dec 11, 2019 | 5.407 | 5.461 | 5.326 | 5.434 | 57,067 | +0.07(+1.34%) |
Dec 10, 2019 | 5.578 | 5.578 | 5.335 | 5.362 | 50,748 | -0.18(-3.25%) |
Dec 09, 2019 | 5.542 | 5.641 | 5.506 | 5.542 | 147,965 | +0.05(+0.99%) |
Dec 06, 2019 | 5.371 | 5.591 | 5.371 | 5.488 | 129,948 | +0.12(+2.18%) |
Dec 05, 2019 | 5.245 | 5.407 | 5.231 | 5.371 | 106,486 | +0.13(+2.41%) |
Dec 04, 2019 | 5.127 | 5.272 | 5.100 | 5.245 | 96,777 | +0.12(+2.28%) |
Dec 03, 2019 | 5.001 | 5.181 | 4.956 | 5.127 | 145,992 | +0.13(+2.52%) |
Dec 02, 2019 | 4.893 | 5.001 | 4.893 | 5.001 | 66,294 | +0.11(+2.21%) |
Nov 29, 2019 | 4.911 | 4.956 | 4.857 | 4.893 | 26,855 | -0.02(-0.37%) |
Nov 27, 2019 | 4.947 | 4.956 | 4.830 | 4.911 | 25,412 | -0.01(-0.18%) |
Nov 26, 2019 | 4.920 | 4.956 | 4.866 | 4.920 | 36,120 | +0.04(+0.74%) |
Nov 25, 2019 | 4.740 | 4.908 | 4.740 | 4.884 | 41,232 | +0.09(+1.88%) |
Nov 22, 2019 | 4.803 | 4.884 | 4.776 | 4.794 | 17,755 | -0.04(-0.75%) |
Nov 21, 2019 | 4.812 | 4.875 | 4.722 | 4.830 | 32,237 | -0.01(-0.19%) |
Nov 20, 2019 | 4.776 | 4.956 | 4.767 | 4.839 | 76,706 | +0.07(+1.51%) |
Nov 19, 2019 | 4.785 | 4.848 | 4.758 | 4.767 | 26,341 | -0.03(-0.56%) |
Nov 18, 2019 | 4.731 | 4.830 | 4.731 | 4.794 | 38,709 | +0.07(+1.53%) |
Nov 15, 2019 | 4.911 | 4.911 | 4.686 | 4.722 | 35,067 | -0.13(-2.60%) |
Nov 14, 2019 | 4.902 | 4.946 | 4.815 | 4.848 | 40,958 | -0.04(-0.73%) |
Nov 13, 2019 | 4.687 | 4.902 | 4.687 | 4.884 | 60,807 | +0.10(+2.05%) |
Nov 12, 2019 | 4.955 | 5.044 | 4.736 | 4.786 | 67,513 | -0.17(-3.42%) |
Nov 11, 2019 | 4.875 | 4.955 | 4.831 | 4.955 | 42,453 | +0.12(+2.40%) |
Nov 08, 2019 | 4.982 | 4.982 | 4.786 | 4.839 | 62,833 | -0.11(-2.17%) |
Nov 07, 2019 | 5.071 | 5.073 | 4.911 | 4.946 | 100,916 | -0.01(-0.18%) |
Nov 06, 2019 | 4.714 | 4.991 | 4.589 | 4.955 | 266,354 | +0.29(+6.32%) |
Nov 05, 2019 | 4.723 | 4.741 | 4.634 | 4.661 | 23,706 | -0.09(-1.88%) |
Nov 04, 2019 | 4.643 | 4.759 | 4.625 | 4.750 | 52,852 | +0.10(+2.11%) |