Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.320 | 5.350 | 5.260 | 5.270 | 28,100 | -0.07(-1.31%) |
Jan 30, 2020 | 5.340 | 5.360 | 5.180 | 5.340 | 22,376 | +0.10(+1.91%) |
Jan 29, 2020 | 5.330 | 5.400 | 5.240 | 5.240 | 22,833 | -0.16(-2.96%) |
Jan 28, 2020 | 5.220 | 5.495 | 5.220 | 5.400 | 33,286 | +0.11(+2.08%) |
Jan 27, 2020 | 5.230 | 5.520 | 5.080 | 5.290 | 54,610 | -0.12(-2.22%) |
Jan 24, 2020 | 5.300 | 5.560 | 5.295 | 5.410 | 20,100 | +0.06(+1.12%) |
Jan 23, 2020 | 5.260 | 5.480 | 5.250 | 5.350 | 61,356 | +0.00(+0.00%) |
Jan 22, 2020 | 5.500 | 5.620 | 5.340 | 5.350 | 89,885 | -0.15(-2.73%) |
Jan 21, 2020 | 5.380 | 5.720 | 5.370 | 5.500 | 69,399 | +0.07(+1.29%) |
Jan 17, 2020 | 5.360 | 5.570 | 5.050 | 5.430 | 163,700 | +0.01(+0.18%) |
Jan 16, 2020 | 5.400 | 5.490 | 5.380 | 5.420 | 24,406 | -0.04(-0.73%) |
Jan 15, 2020 | 5.290 | 5.570 | 5.290 | 5.460 | 51,262 | +0.14(+2.63%) |
Jan 14, 2020 | 5.280 | 5.440 | 5.230 | 5.320 | 55,156 | -0.03(-0.56%) |
Jan 13, 2020 | 5.070 | 5.490 | 5.070 | 5.350 | 162,786 | +0.28(+5.52%) |
Jan 10, 2020 | 5.000 | 5.296 | 4.972 | 5.070 | 178,000 | +0.10(+2.01%) |
Jan 09, 2020 | 4.960 | 5.180 | 4.870 | 4.970 | 210,785 | -0.03(-0.60%) |
Jan 08, 2020 | 4.940 | 5.130 | 4.920 | 5.000 | 103,938 | +0.00(+0.00%) |
Jan 07, 2020 | 4.840 | 5.070 | 4.840 | 5.000 | 13,392 | +0.12(+2.46%) |
Jan 06, 2020 | 5.030 | 5.050 | 4.860 | 4.880 | 20,868 | -0.25(-4.87%) |
Jan 03, 2020 | 5.070 | 5.200 | 5.070 | 5.130 | 12,700 | -0.07(-1.35%) |
Jan 02, 2020 | 4.910 | 5.220 | 4.910 | 5.200 | 12,454 | +0.25(+5.05%) |
Dec 31, 2019 | 4.890 | 5.000 | 4.840 | 4.950 | 21,800 | -0.01(-0.20%) |
Dec 30, 2019 | 5.000 | 5.091 | 4.883 | 4.960 | 16,071 | -0.04(-0.80%) |
Dec 27, 2019 | 4.850 | 5.030 | 4.810 | 5.000 | 33,400 | +0.10(+2.04%) |
Dec 26, 2019 | 4.880 | 4.900 | 4.880 | 4.900 | 2,973 | -0.03(-0.61%) |
Dec 24, 2019 | 4.850 | 4.930 | 4.850 | 4.930 | 1,200 | +0.04(+0.82%) |
Dec 23, 2019 | 4.920 | 4.975 | 4.870 | 4.890 | 7,631 | -0.07(-1.41%) |
Dec 20, 2019 | 4.950 | 5.030 | 4.920 | 4.960 | 9,600 | +0.03(+0.61%) |
Dec 19, 2019 | 4.990 | 5.100 | 4.930 | 4.930 | 8,396 | -0.10(-1.99%) |
Dec 18, 2019 | 4.990 | 5.030 | 4.990 | 5.030 | 5,755 | +0.03(+0.60%) |
Dec 17, 2019 | 5.040 | 5.120 | 5.000 | 5.000 | 13,758 | -0.12(-2.25%) |
Dec 16, 2019 | 5.070 | 5.175 | 5.036 | 5.115 | 15,617 | +0.00(+0.10%) |
Dec 13, 2019 | 4.960 | 5.350 | 4.960 | 5.110 | 66,400 | +0.11(+2.20%) |
Dec 12, 2019 | 5.100 | 5.110 | 5.000 | 5.000 | 35,027 | +0.02(+0.40%) |
Dec 11, 2019 | 5.150 | 5.251 | 4.970 | 4.980 | 41,309 | -0.23(-4.41%) |
Dec 10, 2019 | 5.100 | 5.317 | 5.100 | 5.210 | 13,698 | +0.03(+0.58%) |
Dec 09, 2019 | 5.030 | 5.200 | 5.030 | 5.180 | 12,923 | +0.09(+1.77%) |
Dec 06, 2019 | 5.050 | 5.175 | 5.050 | 5.090 | 8,100 | +0.04(+0.79%) |
Dec 05, 2019 | 5.210 | 5.220 | 5.050 | 5.050 | 17,759 | -0.20(-3.81%) |
Dec 04, 2019 | 4.730 | 5.320 | 4.730 | 5.250 | 68,217 | +0.70(+15.38%) |
Dec 03, 2019 | 5.750 | 5.750 | 4.550 | 4.550 | 74,977 | -1.33(-22.62%) |
Dec 02, 2019 | 5.600 | 6.000 | 5.580 | 5.880 | 43,253 | +0.23(+4.07%) |
Nov 29, 2019 | 5.610 | 5.880 | 5.510 | 5.650 | 31,500 | +0.02(+0.36%) |
Nov 27, 2019 | 4.890 | 5.692 | 4.890 | 5.630 | 45,500 | +0.73(+14.90%) |
Nov 26, 2019 | 5.140 | 5.290 | 4.900 | 4.900 | 58,467 | -0.20(-3.92%) |
Nov 25, 2019 | 5.580 | 5.670 | 5.080 | 5.100 | 87,713 | -0.55(-9.73%) |
Nov 22, 2019 | 5.650 | 5.880 | 5.383 | 5.650 | 65,100 | +0.15(+2.73%) |
Nov 21, 2019 | 5.780 | 6.080 | 5.500 | 5.500 | 90,772 | -0.37(-6.30%) |
Nov 20, 2019 | 5.950 | 6.100 | 5.800 | 5.870 | 51,460 | -0.28(-4.55%) |
Nov 19, 2019 | 5.850 | 6.150 | 5.700 | 6.150 | 79,111 | +0.13(+2.16%) |
Nov 18, 2019 | 5.670 | 6.440 | 5.670 | 6.020 | 211,857 | +0.36(+6.36%) |
Nov 15, 2019 | 5.480 | 6.047 | 5.310 | 5.660 | 63,900 | -0.04(-0.70%) |
Nov 14, 2019 | 5.350 | 5.700 | 5.310 | 5.700 | 51,756 | +0.27(+4.88%) |
Nov 13, 2019 | 5.500 | 5.500 | 5.260 | 5.435 | 8,387 | -0.07(-1.18%) |
Nov 12, 2019 | 5.290 | 5.500 | 5.075 | 5.500 | 34,406 | +0.21(+3.97%) |
Nov 11, 2019 | 4.790 | 5.290 | 4.790 | 5.290 | 34,562 | +0.50(+10.44%) |
Nov 08, 2019 | 4.880 | 4.890 | 4.710 | 4.790 | 23,900 | -0.10(-2.04%) |
Nov 07, 2019 | 4.970 | 5.000 | 4.860 | 4.890 | 21,052 | -0.11(-2.20%) |
Nov 06, 2019 | 4.900 | 5.095 | 4.850 | 5.000 | 18,880 | +0.14(+2.88%) |
Nov 05, 2019 | 5.050 | 5.100 | 4.850 | 4.860 | 29,829 | -0.22(-4.33%) |
Nov 04, 2019 | 5.120 | 5.150 | 5.020 | 5.080 | 27,276 | -0.05(-0.97%) |