Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.150 | 5.150 | 5.010 | 5.060 | 144,600 | -0.08(-1.56%) |
Jan 30, 2020 | 5.190 | 5.200 | 5.010 | 5.140 | 70,479 | -0.06(-1.15%) |
Jan 29, 2020 | 5.290 | 5.310 | 5.160 | 5.200 | 36,892 | -0.09(-1.70%) |
Jan 28, 2020 | 5.380 | 5.400 | 5.260 | 5.290 | 119,119 | -0.09(-1.67%) |
Jan 27, 2020 | 5.320 | 5.400 | 5.280 | 5.380 | 47,273 | +0.00(+0.00%) |
Jan 24, 2020 | 5.340 | 5.400 | 5.290 | 5.380 | 126,000 | +0.08(+1.51%) |
Jan 23, 2020 | 5.340 | 5.340 | 5.170 | 5.300 | 158,486 | -0.07(-1.30%) |
Jan 22, 2020 | 5.300 | 5.370 | 5.264 | 5.370 | 77,440 | +0.08(+1.51%) |
Jan 21, 2020 | 5.310 | 5.350 | 5.240 | 5.290 | 69,194 | -0.01(-0.19%) |
Jan 17, 2020 | 5.330 | 5.340 | 5.260 | 5.300 | 110,200 | -0.01(-0.19%) |
Jan 16, 2020 | 5.320 | 5.470 | 5.280 | 5.310 | 192,655 | +0.00(+0.00%) |
Jan 15, 2020 | 5.300 | 5.370 | 5.210 | 5.310 | 334,983 | +0.03(+0.57%) |
Jan 14, 2020 | 5.430 | 5.500 | 5.270 | 5.280 | 86,543 | -0.15(-2.76%) |
Jan 13, 2020 | 5.250 | 5.440 | 5.210 | 5.430 | 191,379 | +0.20(+3.82%) |
Jan 10, 2020 | 5.140 | 5.240 | 5.120 | 5.230 | 111,100 | +0.08(+1.55%) |
Jan 09, 2020 | 5.070 | 5.190 | 5.050 | 5.150 | 77,054 | +0.12(+2.39%) |
Jan 08, 2020 | 4.950 | 5.085 | 4.950 | 5.030 | 63,296 | +0.08(+1.62%) |
Jan 07, 2020 | 4.860 | 4.960 | 4.780 | 4.950 | 78,551 | +0.08(+1.64%) |
Jan 06, 2020 | 4.860 | 4.950 | 4.840 | 4.870 | 140,070 | -0.02(-0.41%) |
Jan 03, 2020 | 4.860 | 4.917 | 4.800 | 4.890 | 118,600 | -0.01(-0.20%) |
Jan 02, 2020 | 4.990 | 5.030 | 4.850 | 4.900 | 206,625 | -0.09(-1.80%) |
Dec 31, 2019 | 4.930 | 5.000 | 4.920 | 4.990 | 318,600 | +0.03(+0.60%) |
Dec 30, 2019 | 4.990 | 4.995 | 4.945 | 4.960 | 186,894 | -0.01(-0.20%) |
Dec 27, 2019 | 4.970 | 5.000 | 4.940 | 4.970 | 101,800 | +0.03(+0.61%) |
Dec 26, 2019 | 4.990 | 5.030 | 4.940 | 4.940 | 78,322 | -0.03(-0.60%) |
Dec 24, 2019 | 4.990 | 5.020 | 4.950 | 4.970 | 83,300 | +0.00(+0.00%) |
Dec 23, 2019 | 5.040 | 5.055 | 4.960 | 4.970 | 174,906 | -0.03(-0.60%) |
Dec 20, 2019 | 5.060 | 5.060 | 4.950 | 5.000 | 340,400 | -0.05(-1.09%) |
Dec 19, 2019 | 5.090 | 5.120 | 5.030 | 5.055 | 83,048 | -0.04(-0.69%) |
Dec 18, 2019 | 5.110 | 5.140 | 5.015 | 5.090 | 124,225 | +0.00(+0.00%) |
Dec 17, 2019 | 5.160 | 5.160 | 5.080 | 5.090 | 262,761 | -0.07(-1.36%) |
Dec 16, 2019 | 5.210 | 5.228 | 5.140 | 5.160 | 113,134 | -0.05(-0.96%) |
Dec 13, 2019 | 5.230 | 5.260 | 5.160 | 5.210 | 75,600 | -0.02(-0.38%) |
Dec 12, 2019 | 5.140 | 5.250 | 5.100 | 5.230 | 272,084 | +0.07(+1.36%) |
Dec 11, 2019 | 5.160 | 5.180 | 5.070 | 5.160 | 87,798 | +0.02(+0.29%) |
Dec 10, 2019 | 5.100 | 5.145 | 5.060 | 5.145 | 108,649 | +0.04(+0.88%) |
Dec 09, 2019 | 5.200 | 5.220 | 5.080 | 5.100 | 53,795 | -0.09(-1.73%) |
Dec 06, 2019 | 5.070 | 5.250 | 5.050 | 5.190 | 232,900 | +0.13(+2.57%) |
Dec 05, 2019 | 4.930 | 5.150 | 4.921 | 5.060 | 320,225 | +0.14(+2.85%) |
Dec 04, 2019 | 4.960 | 4.980 | 4.870 | 4.920 | 99,290 | -0.03(-0.61%) |
Dec 03, 2019 | 5.000 | 5.030 | 4.940 | 4.950 | 101,736 | -0.08(-1.59%) |
Dec 02, 2019 | 5.170 | 5.188 | 5.030 | 5.030 | 71,170 | -0.14(-2.71%) |
Nov 29, 2019 | 5.200 | 5.280 | 5.140 | 5.170 | 45,600 | -0.03(-0.58%) |
Nov 27, 2019 | 5.120 | 5.260 | 5.120 | 5.200 | 106,200 | +0.07(+1.36%) |
Nov 26, 2019 | 5.220 | 5.220 | 5.110 | 5.130 | 93,594 | -0.05(-0.97%) |
Nov 25, 2019 | 5.150 | 5.330 | 5.150 | 5.180 | 172,239 | +0.08(+1.57%) |
Nov 22, 2019 | 5.020 | 5.180 | 5.010 | 5.100 | 191,000 | +0.15(+3.03%) |
Nov 21, 2019 | 5.010 | 5.040 | 4.920 | 4.950 | 40,754 | -0.05(-1.00%) |
Nov 20, 2019 | 4.960 | 5.070 | 4.940 | 5.000 | 171,307 | +0.06(+1.21%) |
Nov 19, 2019 | 4.870 | 5.000 | 4.820 | 4.940 | 227,212 | +0.08(+1.65%) |
Nov 18, 2019 | 4.880 | 4.950 | 4.820 | 4.860 | 122,173 | -0.01(-0.21%) |
Nov 15, 2019 | 4.860 | 4.880 | 4.780 | 4.870 | 99,800 | +0.05(+1.04%) |
Nov 14, 2019 | 4.730 | 4.840 | 4.690 | 4.820 | 76,483 | +0.12(+2.55%) |
Nov 13, 2019 | 4.670 | 4.740 | 4.650 | 4.700 | 103,878 | -0.01(-0.21%) |
Nov 12, 2019 | 4.680 | 4.760 | 4.656 | 4.710 | 162,479 | +0.01(+0.21%) |
Nov 11, 2019 | 4.780 | 4.780 | 4.650 | 4.700 | 142,034 | -0.07(-1.47%) |
Nov 08, 2019 | 4.760 | 4.880 | 4.720 | 4.770 | 156,100 | -0.08(-1.65%) |
Nov 07, 2019 | 4.970 | 5.035 | 4.785 | 4.850 | 258,174 | -0.12(-2.41%) |
Nov 06, 2019 | 5.400 | 5.510 | 4.795 | 4.970 | 586,550 | -0.59(-10.61%) |
Nov 05, 2019 | 5.530 | 5.580 | 5.460 | 5.560 | 140,874 | +0.03(+0.54%) |
Nov 04, 2019 | 5.550 | 5.580 | 5.510 | 5.530 | 67,618 | +0.04(+0.73%) |