Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.411 | 5.420 | 5.380 | 5.390 | 59,400 | -0.03(-0.55%) |
Jan 30, 2020 | 5.450 | 5.450 | 5.410 | 5.420 | 28,904 | -0.04(-0.73%) |
Jan 29, 2020 | 5.480 | 5.510 | 5.460 | 5.460 | 28,313 | -0.03(-0.55%) |
Jan 28, 2020 | 5.470 | 5.500 | 5.465 | 5.490 | 18,165 | +0.02(+0.37%) |
Jan 27, 2020 | 5.510 | 5.510 | 5.420 | 5.470 | 55,436 | -0.04(-0.73%) |
Jan 24, 2020 | 5.560 | 5.560 | 5.510 | 5.510 | 24,300 | -0.10(-1.78%) |
Jan 23, 2020 | 5.580 | 5.610 | 5.580 | 5.610 | 21,398 | +0.00(+0.00%) |
Jan 22, 2020 | 5.630 | 5.630 | 5.590 | 5.610 | 48,438 | +0.03(+0.54%) |
Jan 21, 2020 | 5.570 | 5.600 | 5.562 | 5.580 | 20,340 | -0.05(-0.89%) |
Jan 17, 2020 | 5.610 | 5.630 | 5.560 | 5.630 | 33,100 | +0.07(+1.26%) |
Jan 16, 2020 | 5.570 | 5.590 | 5.540 | 5.560 | 31,548 | -0.05(-0.89%) |
Jan 15, 2020 | 5.610 | 5.630 | 5.600 | 5.610 | 10,495 | -0.00(-0.09%) |
Jan 14, 2020 | 5.600 | 5.630 | 5.600 | 5.615 | 16,732 | +0.03(+0.54%) |
Jan 13, 2020 | 5.590 | 5.599 | 5.570 | 5.585 | 15,840 | -0.00(-0.09%) |
Jan 10, 2020 | 5.560 | 5.600 | 5.560 | 5.590 | 51,400 | +0.04(+0.72%) |
Jan 09, 2020 | 5.540 | 5.570 | 5.540 | 5.550 | 5,928 | +0.00(+0.00%) |
Jan 08, 2020 | 5.545 | 5.550 | 5.545 | 5.550 | 1,090 | +0.00(+0.00%) |
Jan 07, 2020 | 5.550 | 5.550 | 5.530 | 5.550 | 13,700 | +0.00(+0.00%) |
Jan 06, 2020 | 5.570 | 5.570 | 5.530 | 5.550 | 10,604 | +0.00(+0.09%) |
Jan 03, 2020 | 5.560 | 5.560 | 5.516 | 5.545 | 17,100 | -0.04(-0.81%) |
Jan 02, 2020 | 5.570 | 5.610 | 5.570 | 5.590 | 44,939 | +0.03(+0.46%) |
Dec 31, 2019 | 5.540 | 5.579 | 5.540 | 5.565 | 55,300 | +0.00(+0.08%) |
Dec 30, 2019 | 5.540 | 5.590 | 5.540 | 5.560 | 42,515 | +0.01(+0.18%) |
Dec 27, 2019 | 5.480 | 5.570 | 5.480 | 5.550 | 112,200 | +0.05(+0.91%) |
Dec 26, 2019 | 5.500 | 5.520 | 5.482 | 5.500 | 16,399 | +0.00(+0.09%) |
Dec 24, 2019 | 5.470 | 5.500 | 5.470 | 5.495 | 9,700 | +0.04(+0.64%) |
Dec 23, 2019 | 5.500 | 5.500 | 5.418 | 5.460 | 14,773 | -0.04(-0.73%) |
Dec 20, 2019 | 5.480 | 5.500 | 5.480 | 5.500 | 25,000 | +0.02(+0.36%) |
Dec 19, 2019 | 5.480 | 5.504 | 5.480 | 5.480 | 7,904 | -0.01(-0.18%) |
Dec 18, 2019 | 5.490 | 5.503 | 5.480 | 5.490 | 75,254 | -0.01(-0.18%) |
Dec 17, 2019 | 5.480 | 5.520 | 5.480 | 5.500 | 141,292 | +0.00(+0.09%) |
Dec 16, 2019 | 5.460 | 5.510 | 5.426 | 5.495 | 70,502 | +0.08(+1.38%) |
Dec 13, 2019 | 5.410 | 5.480 | 5.390 | 5.420 | 51,900 | +0.02(+0.37%) |
Dec 12, 2019 | 5.340 | 5.420 | 5.340 | 5.400 | 86,570 | +0.06(+1.12%) |
Dec 11, 2019 | 5.350 | 5.350 | 5.340 | 5.340 | 34,004 | -0.04(-0.65%) |
Dec 10, 2019 | 5.361 | 5.380 | 5.360 | 5.375 | 36,295 | +0.04(+0.66%) |
Dec 09, 2019 | 5.350 | 5.370 | 5.340 | 5.340 | 89,284 | -0.00(-0.09%) |
Dec 06, 2019 | 5.343 | 5.349 | 5.333 | 5.345 | 2,400 | +0.02(+0.47%) |
Dec 05, 2019 | 5.300 | 5.350 | 5.300 | 5.320 | 13,314 | +0.00(+0.00%) |
Dec 04, 2019 | 5.310 | 5.340 | 5.310 | 5.320 | 7,603 | +0.01(+0.19%) |
Dec 03, 2019 | 5.320 | 5.330 | 5.310 | 5.310 | 32,503 | -0.01(-0.19%) |
Dec 02, 2019 | 5.340 | 5.360 | 5.320 | 5.320 | 7,130 | -0.03(-0.56%) |
Nov 29, 2019 | 5.320 | 5.360 | 5.320 | 5.350 | 34,100 | +0.02(+0.38%) |
Nov 27, 2019 | 5.340 | 5.360 | 5.320 | 5.330 | 19,300 | +0.00(+0.00%) |
Nov 26, 2019 | 5.340 | 5.350 | 5.330 | 5.330 | 12,381 | -0.04(-0.65%) |
Nov 25, 2019 | 5.300 | 5.380 | 5.300 | 5.365 | 37,510 | +0.04(+0.66%) |
Nov 22, 2019 | 5.310 | 5.340 | 5.310 | 5.330 | 32,700 | +0.03(+0.57%) |
Nov 21, 2019 | 5.320 | 5.338 | 5.300 | 5.300 | 15,726 | -0.03(-0.47%) |
Nov 20, 2019 | 5.340 | 5.343 | 5.320 | 5.325 | 32,746 | -0.00(-0.09%) |
Nov 19, 2019 | 5.310 | 5.340 | 5.310 | 5.330 | 47,954 | +0.01(+0.19%) |
Nov 18, 2019 | 5.332 | 5.332 | 5.320 | 5.320 | 17,961 | -0.02(-0.47%) |
Nov 15, 2019 | 5.360 | 5.380 | 5.340 | 5.345 | 26,600 | -0.02(-0.28%) |
Nov 14, 2019 | 5.350 | 5.371 | 5.350 | 5.360 | 18,279 | -0.00(-0.03%) |
Nov 13, 2019 | 5.376 | 5.376 | 5.360 | 5.362 | 8,527 | -0.01(-0.25%) |
Nov 12, 2019 | 5.360 | 5.380 | 5.360 | 5.375 | 9,648 | +0.03(+0.47%) |
Nov 11, 2019 | 5.370 | 5.370 | 5.340 | 5.350 | 13,753 | -0.03(-0.56%) |
Nov 08, 2019 | 5.360 | 5.380 | 5.359 | 5.380 | 20,400 | +0.01(+0.28%) |
Nov 07, 2019 | 5.380 | 5.380 | 5.360 | 5.365 | 17,509 | -0.00(-0.09%) |
Nov 06, 2019 | 5.400 | 5.400 | 5.360 | 5.370 | 12,363 | +0.00(+0.00%) |
Nov 05, 2019 | 5.360 | 5.380 | 5.360 | 5.370 | 34,491 | -0.00(-0.09%) |
Nov 04, 2019 | 5.380 | 5.380 | 5.370 | 5.375 | 6,579 | -0.00(-0.09%) |