Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.960 | 4.990 | 4.750 | 4.830 | 129,900 | -0.12(-2.42%) |
Jan 30, 2020 | 4.990 | 5.070 | 4.920 | 4.950 | 160,956 | -0.12(-2.37%) |
Jan 29, 2020 | 5.030 | 5.150 | 4.960 | 5.070 | 150,149 | +0.09(+1.81%) |
Jan 28, 2020 | 4.850 | 5.000 | 4.840 | 4.980 | 213,680 | +0.05(+1.01%) |
Jan 27, 2020 | 5.000 | 5.130 | 4.930 | 4.930 | 137,991 | -0.25(-4.83%) |
Jan 24, 2020 | 5.410 | 5.450 | 5.160 | 5.180 | 95,100 | -0.23(-4.25%) |
Jan 23, 2020 | 5.670 | 5.710 | 5.400 | 5.410 | 196,655 | -0.28(-4.92%) |
Jan 22, 2020 | 5.700 | 5.710 | 5.600 | 5.690 | 110,343 | -0.06(-1.04%) |
Jan 21, 2020 | 5.840 | 5.840 | 5.640 | 5.750 | 146,852 | +0.03(+0.52%) |
Jan 17, 2020 | 5.890 | 5.890 | 5.720 | 5.720 | 358,800 | -0.09(-1.55%) |
Jan 16, 2020 | 5.500 | 5.850 | 5.440 | 5.810 | 254,391 | +0.37(+6.80%) |
Jan 15, 2020 | 5.450 | 5.490 | 5.340 | 5.440 | 118,475 | +0.04(+0.74%) |
Jan 14, 2020 | 5.360 | 5.490 | 5.310 | 5.400 | 84,111 | +0.01(+0.19%) |
Jan 13, 2020 | 5.350 | 5.430 | 5.290 | 5.390 | 132,184 | +0.04(+0.75%) |
Jan 10, 2020 | 5.420 | 5.480 | 5.320 | 5.350 | 195,000 | -0.09(-1.65%) |
Jan 09, 2020 | 5.490 | 5.540 | 5.370 | 5.440 | 102,184 | -0.03(-0.55%) |
Jan 08, 2020 | 5.440 | 5.570 | 5.380 | 5.470 | 124,719 | +0.03(+0.55%) |
Jan 07, 2020 | 5.460 | 5.495 | 5.360 | 5.440 | 67,347 | -0.01(-0.18%) |
Jan 06, 2020 | 5.630 | 5.630 | 5.400 | 5.450 | 222,895 | -0.17(-3.02%) |
Jan 03, 2020 | 5.520 | 5.620 | 5.440 | 5.620 | 155,200 | +0.06(+1.08%) |
Jan 02, 2020 | 5.620 | 5.640 | 5.390 | 5.560 | 93,356 | -0.01(-0.18%) |
Dec 31, 2019 | 5.520 | 5.630 | 5.470 | 5.570 | 148,300 | +0.05(+0.91%) |
Dec 30, 2019 | 5.550 | 5.620 | 5.440 | 5.520 | 73,783 | -0.03(-0.54%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.520 | 5.550 | 111,300 | -0.09(-1.60%) |
Dec 26, 2019 | 5.460 | 5.690 | 5.460 | 5.640 | 160,176 | +0.12(+2.17%) |
Dec 24, 2019 | 5.440 | 5.540 | 5.420 | 5.520 | 70,100 | +0.06(+1.10%) |
Dec 23, 2019 | 5.420 | 5.500 | 5.340 | 5.460 | 133,564 | +0.05(+0.92%) |
Dec 20, 2019 | 5.430 | 5.485 | 5.320 | 5.410 | 353,500 | -0.07(-1.28%) |
Dec 19, 2019 | 5.350 | 5.540 | 5.240 | 5.480 | 249,978 | +0.16(+3.01%) |
Dec 18, 2019 | 5.410 | 5.520 | 5.280 | 5.320 | 201,952 | -0.14(-2.56%) |
Dec 17, 2019 | 5.520 | 5.570 | 5.420 | 5.460 | 90,983 | +0.00(+0.00%) |
Dec 16, 2019 | 5.700 | 5.730 | 5.440 | 5.460 | 212,242 | -0.18(-3.19%) |
Dec 13, 2019 | 5.760 | 5.840 | 5.490 | 5.640 | 248,600 | -0.17(-2.93%) |
Dec 12, 2019 | 5.460 | 5.860 | 5.450 | 5.810 | 291,998 | +0.30(+5.44%) |
Dec 11, 2019 | 5.260 | 5.540 | 5.260 | 5.510 | 258,209 | +0.14(+2.61%) |
Dec 10, 2019 | 5.570 | 5.630 | 5.330 | 5.370 | 177,861 | -0.23(-4.11%) |
Dec 09, 2019 | 5.300 | 5.620 | 5.260 | 5.600 | 252,136 | +0.25(+4.67%) |
Dec 06, 2019 | 5.280 | 5.440 | 5.270 | 5.350 | 152,200 | +0.07(+1.33%) |
Dec 05, 2019 | 5.290 | 5.360 | 5.250 | 5.280 | 80,388 | +0.05(+0.96%) |
Dec 04, 2019 | 5.370 | 5.490 | 5.150 | 5.230 | 204,057 | -0.17(-3.15%) |
Dec 03, 2019 | 5.320 | 5.490 | 5.240 | 5.400 | 202,617 | +0.06(+1.12%) |
Dec 02, 2019 | 5.310 | 5.410 | 5.240 | 5.340 | 143,619 | -0.01(-0.19%) |
Nov 29, 2019 | 5.310 | 5.410 | 5.250 | 5.350 | 78,200 | +0.06(+1.13%) |
Nov 27, 2019 | 5.470 | 5.470 | 5.260 | 5.290 | 89,900 | -0.06(-1.12%) |
Nov 26, 2019 | 5.420 | 5.520 | 5.300 | 5.350 | 123,785 | -0.10(-1.83%) |
Nov 25, 2019 | 5.160 | 5.460 | 5.150 | 5.450 | 187,573 | +0.28(+5.42%) |
Nov 22, 2019 | 5.100 | 5.180 | 5.040 | 5.170 | 128,200 | +0.11(+2.17%) |
Nov 21, 2019 | 5.100 | 5.140 | 5.010 | 5.060 | 116,670 | +0.01(+0.20%) |
Nov 20, 2019 | 5.160 | 5.160 | 5.030 | 5.050 | 195,071 | -0.10(-1.94%) |
Nov 19, 2019 | 5.200 | 5.260 | 5.150 | 5.150 | 178,336 | -0.01(-0.19%) |
Nov 18, 2019 | 5.130 | 5.210 | 5.030 | 5.160 | 297,330 | -0.06(-1.15%) |
Nov 15, 2019 | 5.110 | 5.230 | 5.010 | 5.220 | 206,300 | +0.14(+2.76%) |
Nov 14, 2019 | 5.370 | 5.370 | 4.980 | 5.080 | 405,317 | -0.34(-6.27%) |
Nov 13, 2019 | 5.560 | 5.560 | 5.330 | 5.420 | 263,971 | -0.10(-1.81%) |
Nov 12, 2019 | 5.550 | 5.600 | 5.430 | 5.520 | 304,409 | +0.01(+0.18%) |
Nov 11, 2019 | 5.410 | 5.620 | 5.400 | 5.510 | 185,413 | -0.12(-2.13%) |
Nov 08, 2019 | 5.710 | 5.880 | 5.600 | 5.630 | 149,100 | -0.15(-2.60%) |
Nov 07, 2019 | 5.650 | 5.820 | 5.573 | 5.780 | 89,609 | +0.23(+4.14%) |
Nov 06, 2019 | 5.680 | 5.690 | 5.510 | 5.550 | 204,185 | -0.17(-2.97%) |
Nov 05, 2019 | 5.750 | 5.860 | 5.690 | 5.720 | 142,186 | +0.04(+0.70%) |
Nov 04, 2019 | 5.460 | 5.730 | 5.460 | 5.680 | 211,917 | +0.22(+4.03%) |