Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.930 | 4.960 | 4.710 | 4.780 | 33,100 | -0.13(-2.65%) |
Jan 30, 2020 | 5.060 | 5.080 | 4.750 | 4.910 | 96,795 | -0.09(-1.80%) |
Jan 29, 2020 | 5.040 | 5.090 | 4.970 | 5.000 | 60,578 | +0.00(+0.00%) |
Jan 28, 2020 | 5.000 | 5.103 | 4.840 | 5.000 | 97,002 | +0.19(+3.95%) |
Jan 27, 2020 | 5.010 | 5.130 | 4.780 | 4.810 | 233,862 | -0.43(-8.21%) |
Jan 24, 2020 | 5.320 | 5.390 | 5.220 | 5.240 | 66,200 | -0.01(-0.19%) |
Jan 23, 2020 | 5.310 | 5.350 | 5.210 | 5.250 | 84,712 | -0.04(-0.76%) |
Jan 22, 2020 | 5.240 | 5.317 | 5.170 | 5.290 | 316,089 | +0.28(+5.59%) |
Jan 21, 2020 | 5.040 | 5.170 | 5.000 | 5.010 | 95,361 | -0.03(-0.60%) |
Jan 17, 2020 | 4.950 | 5.080 | 4.950 | 5.040 | 53,600 | +0.08(+1.61%) |
Jan 16, 2020 | 5.020 | 5.103 | 4.900 | 4.960 | 119,405 | -0.04(-0.80%) |
Jan 15, 2020 | 5.080 | 5.180 | 4.950 | 5.000 | 114,659 | +0.00(+0.00%) |
Jan 14, 2020 | 5.390 | 5.390 | 5.000 | 5.000 | 164,335 | -0.44(-8.09%) |
Jan 13, 2020 | 5.500 | 5.517 | 5.290 | 5.440 | 58,931 | +0.00(+0.00%) |
Jan 10, 2020 | 5.280 | 5.470 | 5.270 | 5.440 | 26,200 | +0.15(+2.84%) |
Jan 09, 2020 | 5.360 | 5.510 | 5.240 | 5.290 | 30,217 | -0.03(-0.56%) |
Jan 08, 2020 | 5.410 | 5.420 | 5.260 | 5.320 | 46,521 | -0.15(-2.74%) |
Jan 07, 2020 | 5.430 | 5.530 | 5.380 | 5.470 | 49,872 | -0.02(-0.36%) |
Jan 06, 2020 | 5.470 | 5.580 | 5.460 | 5.490 | 28,410 | +0.02(+0.37%) |
Jan 03, 2020 | 5.480 | 5.610 | 5.470 | 5.470 | 58,500 | -0.01(-0.18%) |
Jan 02, 2020 | 5.360 | 5.610 | 5.350 | 5.480 | 101,381 | +0.22(+4.18%) |
Dec 31, 2019 | 5.270 | 5.560 | 5.090 | 5.260 | 184,300 | -0.02(-0.38%) |
Dec 30, 2019 | 5.350 | 5.550 | 5.250 | 5.280 | 132,566 | -0.10(-1.86%) |
Dec 27, 2019 | 5.500 | 5.520 | 5.250 | 5.380 | 77,700 | -0.12(-2.18%) |
Dec 26, 2019 | 5.600 | 5.650 | 5.470 | 5.500 | 59,739 | -0.08(-1.35%) |
Dec 24, 2019 | 5.570 | 5.620 | 5.470 | 5.575 | 43,600 | +0.00(+0.09%) |
Dec 23, 2019 | 5.590 | 5.660 | 5.550 | 5.570 | 92,253 | +0.00(+0.00%) |
Dec 20, 2019 | 5.690 | 5.690 | 5.570 | 5.570 | 70,600 | -0.12(-2.11%) |
Dec 19, 2019 | 5.700 | 5.740 | 5.637 | 5.690 | 67,142 | +0.00(+0.00%) |
Dec 18, 2019 | 5.740 | 5.781 | 5.640 | 5.690 | 56,105 | +0.00(+0.00%) |
Dec 17, 2019 | 5.660 | 5.890 | 5.632 | 5.690 | 228,460 | +0.15(+2.71%) |
Dec 16, 2019 | 5.470 | 5.580 | 5.439 | 5.540 | 120,987 | +0.15(+2.78%) |
Dec 13, 2019 | 5.350 | 5.440 | 5.165 | 5.390 | 98,700 | +0.03(+0.56%) |
Dec 12, 2019 | 5.090 | 5.400 | 5.050 | 5.360 | 115,756 | +0.34(+6.77%) |
Dec 11, 2019 | 4.960 | 5.150 | 4.955 | 5.020 | 121,979 | +0.11(+2.34%) |
Dec 10, 2019 | 5.000 | 5.020 | 4.900 | 4.905 | 64,645 | -0.09(-1.90%) |
Dec 09, 2019 | 5.020 | 5.120 | 4.980 | 5.000 | 59,749 | +0.03(+0.60%) |
Dec 06, 2019 | 5.100 | 5.160 | 4.950 | 4.970 | 157,100 | -0.09(-1.78%) |
Dec 05, 2019 | 5.010 | 5.090 | 4.979 | 5.060 | 43,683 | +0.07(+1.40%) |
Dec 04, 2019 | 5.180 | 5.180 | 4.990 | 4.990 | 115,812 | -0.10(-1.96%) |
Dec 03, 2019 | 5.150 | 5.210 | 5.040 | 5.090 | 58,549 | -0.06(-1.17%) |
Dec 02, 2019 | 5.280 | 5.330 | 5.130 | 5.150 | 60,170 | -0.08(-1.53%) |
Nov 29, 2019 | 5.270 | 5.330 | 5.200 | 5.230 | 47,700 | +0.07(+1.36%) |
Nov 27, 2019 | 5.210 | 5.260 | 5.020 | 5.160 | 259,700 | +0.01(+0.19%) |
Nov 26, 2019 | 5.270 | 5.370 | 5.136 | 5.150 | 92,718 | +0.12(+2.39%) |
Nov 25, 2019 | 4.960 | 5.100 | 4.910 | 5.030 | 55,490 | +0.04(+0.80%) |
Nov 22, 2019 | 5.000 | 5.100 | 4.900 | 4.990 | 70,700 | -0.13(-2.54%) |
Nov 21, 2019 | 5.200 | 5.200 | 5.010 | 5.120 | 42,857 | +0.00(+0.00%) |
Nov 20, 2019 | 5.160 | 5.210 | 5.050 | 5.120 | 56,771 | -0.04(-0.78%) |
Nov 19, 2019 | 5.180 | 5.200 | 4.940 | 5.160 | 59,279 | +0.09(+1.78%) |
Nov 18, 2019 | 5.100 | 5.130 | 4.950 | 5.070 | 83,448 | -0.09(-1.74%) |
Nov 15, 2019 | 5.280 | 5.280 | 5.050 | 5.160 | 72,800 | -0.09(-1.71%) |
Nov 14, 2019 | 5.250 | 5.300 | 5.120 | 5.250 | 31,578 | -0.01(-0.19%) |
Nov 13, 2019 | 5.310 | 5.385 | 5.135 | 5.260 | 44,176 | -0.24(-4.36%) |
Nov 12, 2019 | 5.300 | 5.500 | 5.270 | 5.500 | 34,355 | +0.18(+3.38%) |
Nov 11, 2019 | 5.490 | 5.490 | 5.212 | 5.320 | 51,729 | -0.17(-3.10%) |
Nov 08, 2019 | 5.660 | 5.690 | 5.190 | 5.490 | 121,400 | -0.25(-4.36%) |
Nov 07, 2019 | 5.910 | 5.910 | 5.570 | 5.740 | 46,467 | -0.14(-2.38%) |
Nov 06, 2019 | 5.890 | 5.940 | 5.760 | 5.880 | 20,745 | -0.05(-0.84%) |
Nov 05, 2019 | 5.980 | 6.016 | 5.920 | 5.930 | 15,192 | +0.00(+0.00%) |
Nov 04, 2019 | 6.020 | 6.071 | 5.920 | 5.930 | 30,053 | +0.08(+1.37%) |