Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.034 | 5.034 | 4.985 | 4.991 | 51,788 | -0.05(-1.09%) |
Jan 30, 2020 | 5.064 | 5.064 | 5.016 | 5.046 | 100,491 | -0.04(-0.84%) |
Jan 29, 2020 | 5.168 | 5.184 | 5.083 | 5.089 | 112,550 | -0.05(-1.07%) |
Jan 28, 2020 | 5.138 | 5.150 | 5.071 | 5.144 | 87,646 | +0.02(+0.48%) |
Jan 27, 2020 | 5.174 | 5.247 | 5.119 | 5.119 | 112,163 | -0.18(-3.45%) |
Jan 24, 2020 | 5.333 | 5.333 | 5.266 | 5.302 | 77,191 | -0.02(-0.34%) |
Jan 23, 2020 | 5.321 | 5.345 | 5.308 | 5.321 | 61,923 | -0.05(-0.91%) |
Jan 22, 2020 | 5.302 | 5.394 | 5.272 | 5.369 | 56,138 | +0.07(+1.38%) |
Jan 21, 2020 | 5.437 | 5.467 | 5.278 | 5.296 | 136,624 | -0.17(-3.13%) |
Jan 17, 2020 | 5.431 | 5.467 | 5.412 | 5.467 | 90,302 | +0.05(+1.01%) |
Jan 16, 2020 | 5.406 | 5.412 | 5.382 | 5.412 | 105,415 | +0.02(+0.34%) |
Jan 15, 2020 | 5.394 | 5.412 | 5.357 | 5.394 | 126,468 | -0.02(-0.34%) |
Jan 14, 2020 | 5.351 | 5.412 | 5.308 | 5.412 | 116,207 | +0.07(+1.26%) |
Jan 13, 2020 | 5.296 | 5.351 | 5.284 | 5.345 | 78,876 | +0.07(+1.39%) |
Jan 10, 2020 | 5.223 | 5.272 | 5.223 | 5.272 | 40,644 | +0.05(+0.93%) |
Jan 09, 2020 | 5.247 | 5.266 | 5.217 | 5.223 | 57,526 | -0.02(-0.35%) |
Jan 08, 2020 | 5.217 | 5.247 | 5.199 | 5.241 | 33,564 | +0.01(+0.23%) |
Jan 07, 2020 | 5.223 | 5.241 | 5.199 | 5.229 | 54,622 | +0.01(+0.12%) |
Jan 06, 2020 | 5.144 | 5.235 | 5.138 | 5.223 | 83,437 | +0.04(+0.71%) |
Jan 03, 2020 | 5.199 | 5.235 | 5.156 | 5.186 | 61,622 | -0.05(-1.05%) |
Jan 02, 2020 | 5.211 | 5.247 | 5.162 | 5.241 | 63,615 | +0.05(+1.06%) |
Dec 31, 2019 | 5.125 | 5.235 | 5.058 | 5.186 | 472,327 | +0.06(+1.19%) |
Dec 30, 2019 | 5.180 | 5.191 | 5.083 | 5.125 | 114,378 | -0.03(-0.65%) |
Dec 27, 2019 | 5.135 | 5.278 | 5.129 | 5.159 | 189,063 | +0.06(+1.17%) |
Dec 26, 2019 | 5.064 | 5.138 | 5.064 | 5.099 | 132,378 | +0.04(+0.71%) |
Dec 24, 2019 | 5.117 | 5.117 | 5.058 | 5.064 | 81,171 | -0.04(-0.70%) |
Dec 23, 2019 | 5.111 | 5.117 | 5.064 | 5.099 | 144,350 | -0.04(-0.70%) |
Dec 20, 2019 | 5.129 | 5.135 | 5.082 | 5.135 | 48,568 | +0.02(+0.47%) |
Dec 19, 2019 | 5.111 | 5.111 | 5.082 | 5.111 | 27,324 | +0.00(+0.00%) |
Dec 18, 2019 | 5.088 | 5.111 | 5.052 | 5.111 | 34,999 | +0.03(+0.59%) |
Dec 17, 2019 | 5.117 | 5.117 | 5.028 | 5.082 | 93,278 | +0.03(+0.59%) |
Dec 16, 2019 | 5.022 | 5.129 | 5.022 | 5.052 | 54,512 | +0.04(+0.71%) |
Dec 13, 2019 | 4.992 | 5.064 | 4.992 | 5.016 | 46,383 | +0.03(+0.60%) |
Dec 12, 2019 | 4.975 | 4.998 | 4.951 | 4.986 | 72,050 | +0.02(+0.48%) |
Dec 11, 2019 | 4.897 | 4.992 | 4.897 | 4.963 | 23,042 | +0.07(+1.46%) |
Dec 10, 2019 | 4.879 | 4.913 | 4.858 | 4.891 | 76,845 | -0.01(-0.12%) |
Dec 09, 2019 | 4.861 | 4.903 | 4.861 | 4.897 | 70,776 | +0.01(+0.12%) |
Dec 06, 2019 | 4.850 | 4.900 | 4.814 | 4.891 | 107,220 | +0.04(+0.86%) |
Dec 05, 2019 | 4.832 | 4.856 | 4.814 | 4.850 | 59,735 | +0.03(+0.62%) |
Dec 04, 2019 | 4.832 | 4.844 | 4.808 | 4.820 | 78,682 | +0.01(+0.25%) |
Dec 03, 2019 | 4.832 | 4.832 | 4.784 | 4.808 | 116,071 | -0.05(-0.98%) |
Dec 02, 2019 | 4.820 | 4.867 | 4.820 | 4.856 | 62,343 | -0.01(-0.24%) |
Nov 29, 2019 | 4.861 | 4.891 | 4.844 | 4.867 | 26,889 | -0.01(-0.12%) |
Nov 27, 2019 | 4.873 | 4.891 | 4.873 | 4.873 | 67,054 | +0.00(+0.00%) |
Nov 26, 2019 | 4.897 | 4.927 | 4.867 | 4.873 | 47,435 | -0.02(-0.36%) |
Nov 25, 2019 | 4.921 | 4.927 | 4.873 | 4.891 | 88,547 | +0.00(+0.00%) |
Nov 22, 2019 | 4.903 | 4.939 | 4.891 | 4.891 | 33,779 | -0.01(-0.24%) |
Nov 21, 2019 | 4.933 | 4.939 | 4.897 | 4.903 | 40,673 | +0.00(+0.00%) |
Nov 20, 2019 | 4.945 | 4.966 | 4.903 | 4.903 | 45,326 | -0.06(-1.20%) |
Nov 19, 2019 | 4.945 | 4.975 | 4.945 | 4.963 | 54,959 | +0.03(+0.60%) |
Nov 18, 2019 | 4.909 | 4.945 | 4.909 | 4.933 | 37,353 | +0.05(+0.97%) |
Nov 15, 2019 | 4.909 | 4.939 | 4.867 | 4.885 | 65,878 | -0.03(-0.61%) |
Nov 14, 2019 | 4.915 | 4.963 | 4.915 | 4.915 | 53,774 | -0.02(-0.48%) |
Nov 13, 2019 | 4.969 | 4.980 | 4.927 | 4.939 | 73,694 | -0.04(-0.84%) |
Nov 12, 2019 | 5.022 | 5.076 | 4.975 | 4.980 | 118,355 | -0.06(-1.18%) |
Nov 11, 2019 | 4.969 | 5.058 | 4.969 | 5.040 | 53,320 | -0.02(-0.35%) |
Nov 08, 2019 | 5.070 | 5.111 | 5.052 | 5.058 | 95,456 | -0.05(-0.94%) |
Nov 07, 2019 | 5.082 | 5.123 | 5.058 | 5.106 | 82,317 | +0.03(+0.59%) |
Nov 06, 2019 | 5.088 | 5.088 | 5.046 | 5.076 | 36,886 | +0.00(+0.00%) |
Nov 05, 2019 | 5.105 | 5.111 | 5.049 | 5.076 | 54,184 | -0.06(-1.16%) |
Nov 04, 2019 | 5.147 | 5.153 | 5.120 | 5.135 | 23,301 | +0.02(+0.47%) |