Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.240 | 5.300 | 5.050 | 5.250 | 47,000 | +0.03(+0.60%) |
Jan 30, 2020 | 5.200 | 5.250 | 5.200 | 5.218 | 6,090 | +0.02(+0.36%) |
Jan 29, 2020 | 5.350 | 5.380 | 5.200 | 5.200 | 48,195 | -0.16(-2.99%) |
Jan 28, 2020 | 5.160 | 5.600 | 5.120 | 5.360 | 114,757 | +0.34(+6.77%) |
Jan 27, 2020 | 5.110 | 5.180 | 5.020 | 5.020 | 5,129 | -0.05(-1.03%) |
Jan 24, 2020 | 5.120 | 5.120 | 5.072 | 5.072 | 1,800 | -0.11(-2.08%) |
Jan 23, 2020 | 5.100 | 5.240 | 5.090 | 5.180 | 23,433 | +0.03(+0.58%) |
Jan 22, 2020 | 5.110 | 5.150 | 5.100 | 5.150 | 16,421 | +0.03(+0.59%) |
Jan 21, 2020 | 5.200 | 5.200 | 5.100 | 5.120 | 12,658 | -0.08(-1.54%) |
Jan 17, 2020 | 5.200 | 5.280 | 5.150 | 5.200 | 17,300 | -0.05(-0.95%) |
Jan 16, 2020 | 5.280 | 5.280 | 5.100 | 5.250 | 9,626 | -0.04(-0.73%) |
Jan 15, 2020 | 5.220 | 5.289 | 5.110 | 5.289 | 13,212 | +0.05(+0.93%) |
Jan 14, 2020 | 5.150 | 5.300 | 5.110 | 5.240 | 29,481 | +0.00(+0.00%) |
Jan 13, 2020 | 5.260 | 5.270 | 5.234 | 5.240 | 1,497 | +0.09(+1.75%) |
Jan 10, 2020 | 5.220 | 5.245 | 5.100 | 5.150 | 17,500 | -0.11(-2.09%) |
Jan 09, 2020 | 5.110 | 5.260 | 5.100 | 5.260 | 24,127 | +0.17(+3.34%) |
Jan 08, 2020 | 5.180 | 5.200 | 5.030 | 5.090 | 100,503 | -0.08(-1.55%) |
Jan 07, 2020 | 5.150 | 5.200 | 5.140 | 5.170 | 30,242 | +0.02(+0.39%) |
Jan 06, 2020 | 5.250 | 5.350 | 5.100 | 5.150 | 61,342 | -0.05(-0.96%) |
Jan 03, 2020 | 5.330 | 5.500 | 5.190 | 5.200 | 115,000 | -0.15(-2.80%) |
Jan 02, 2020 | 5.350 | 5.400 | 5.260 | 5.350 | 67,355 | +0.00(+0.00%) |
Dec 31, 2019 | 5.210 | 5.360 | 5.150 | 5.350 | 89,600 | +0.18(+3.48%) |
Dec 30, 2019 | 5.130 | 5.240 | 5.110 | 5.170 | 14,972 | -0.01(-0.19%) |
Dec 27, 2019 | 5.170 | 5.180 | 5.057 | 5.180 | 8,100 | +0.01(+0.19%) |
Dec 26, 2019 | 5.090 | 5.190 | 5.090 | 5.170 | 22,479 | +0.04(+0.78%) |
Dec 24, 2019 | 5.070 | 5.200 | 5.010 | 5.130 | 97,200 | +0.02(+0.39%) |
Dec 23, 2019 | 5.000 | 5.120 | 5.000 | 5.110 | 58,831 | +0.40(+8.49%) |
Dec 20, 2019 | 5.230 | 5.282 | 4.520 | 4.710 | 207,500 | -0.42(-8.19%) |
Dec 19, 2019 | 5.160 | 5.240 | 5.120 | 5.130 | 71,220 | +0.06(+1.18%) |
Dec 18, 2019 | 5.140 | 5.240 | 5.070 | 5.070 | 64,851 | -0.05(-0.98%) |
Dec 17, 2019 | 5.190 | 5.300 | 5.120 | 5.120 | 71,128 | +0.01(+0.20%) |
Dec 16, 2019 | 5.190 | 5.350 | 5.100 | 5.110 | 133,834 | -0.03(-0.58%) |
Dec 13, 2019 | 5.072 | 5.190 | 5.072 | 5.140 | 31,000 | +0.06(+1.18%) |
Dec 12, 2019 | 5.130 | 5.190 | 5.050 | 5.080 | 27,465 | +0.00(+0.00%) |
Dec 11, 2019 | 5.170 | 5.170 | 5.050 | 5.080 | 10,019 | -0.05(-0.97%) |
Dec 10, 2019 | 5.180 | 5.180 | 5.030 | 5.130 | 36,492 | -0.02(-0.39%) |
Dec 09, 2019 | 5.200 | 5.200 | 5.080 | 5.150 | 14,724 | -0.02(-0.39%) |
Dec 06, 2019 | 5.250 | 5.250 | 5.100 | 5.170 | 14,400 | -0.08(-1.52%) |
Dec 05, 2019 | 5.095 | 5.270 | 5.095 | 5.250 | 74,094 | +0.12(+2.34%) |
Dec 04, 2019 | 5.180 | 5.250 | 5.080 | 5.130 | 95,780 | -0.02(-0.39%) |
Dec 03, 2019 | 5.180 | 5.270 | 5.121 | 5.150 | 40,538 | -0.11(-2.09%) |
Dec 02, 2019 | 5.260 | 5.260 | 5.150 | 5.260 | 17,558 | +0.00(+0.00%) |
Nov 29, 2019 | 5.080 | 5.260 | 5.080 | 5.260 | 67,100 | +0.12(+2.33%) |
Nov 27, 2019 | 5.110 | 5.160 | 5.090 | 5.140 | 69,900 | +0.04(+0.78%) |
Nov 26, 2019 | 5.100 | 5.140 | 5.080 | 5.100 | 45,711 | +0.02(+0.39%) |
Nov 25, 2019 | 5.140 | 5.140 | 5.050 | 5.080 | 4,490 | -0.06(-1.17%) |
Nov 22, 2019 | 5.140 | 5.140 | 5.090 | 5.140 | 3,800 | +0.00(+0.00%) |
Nov 21, 2019 | 5.080 | 5.140 | 5.070 | 5.140 | 13,801 | +0.04(+0.78%) |
Nov 20, 2019 | 5.090 | 5.100 | 5.050 | 5.100 | 633 | +0.09(+1.80%) |
Nov 19, 2019 | 5.100 | 5.140 | 5.010 | 5.010 | 15,801 | +0.00(+0.00%) |
Nov 18, 2019 | 5.130 | 5.140 | 5.010 | 5.010 | 25,384 | -0.05(-0.99%) |
Nov 15, 2019 | 5.190 | 5.190 | 5.030 | 5.060 | 25,800 | -0.04(-0.78%) |
Nov 14, 2019 | 5.050 | 5.160 | 5.050 | 5.100 | 12,819 | +0.03(+0.59%) |
Nov 13, 2019 | 5.280 | 5.310 | 5.050 | 5.070 | 33,226 | -0.17(-3.24%) |
Nov 12, 2019 | 5.230 | 5.340 | 5.150 | 5.240 | 10,481 | +0.14(+2.75%) |
Nov 11, 2019 | 5.440 | 5.440 | 5.030 | 5.100 | 39,218 | -0.30(-5.56%) |
Nov 08, 2019 | 5.220 | 5.550 | 5.220 | 5.400 | 104,200 | +0.13(+2.47%) |
Nov 07, 2019 | 5.210 | 5.290 | 5.210 | 5.270 | 11,523 | +0.02(+0.38%) |
Nov 06, 2019 | 5.280 | 5.340 | 5.150 | 5.250 | 20,122 | +0.01(+0.19%) |
Nov 05, 2019 | 5.220 | 5.300 | 5.170 | 5.240 | 18,575 | +0.10(+1.94%) |
Nov 04, 2019 | 5.250 | 5.250 | 5.010 | 5.141 | 41,059 | -0.11(-2.09%) |