Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.960 | 6.120 | 5.890 | 6.030 | 3,856,000 | +0.05(+0.84%) |
Jan 30, 2020 | 6.000 | 6.150 | 5.810 | 5.980 | 5,252,268 | +0.04(+0.67%) |
Jan 29, 2020 | 5.550 | 6.030 | 5.530 | 5.940 | 6,137,627 | +0.35(+6.26%) |
Jan 28, 2020 | 5.860 | 5.930 | 5.560 | 5.590 | 4,987,986 | -0.41(-6.83%) |
Jan 27, 2020 | 6.230 | 6.320 | 5.920 | 6.000 | 4,596,590 | -0.03(-0.50%) |
Jan 24, 2020 | 5.970 | 6.100 | 5.890 | 6.030 | 4,634,700 | +0.06(+1.01%) |
Jan 23, 2020 | 5.980 | 6.180 | 5.880 | 5.970 | 5,010,585 | +0.01(+0.17%) |
Jan 22, 2020 | 5.770 | 6.140 | 5.770 | 5.960 | 7,631,434 | +0.18(+3.11%) |
Jan 21, 2020 | 5.760 | 5.870 | 5.600 | 5.780 | 8,512,068 | -0.08(-1.37%) |
Jan 17, 2020 | 6.820 | 6.890 | 5.800 | 5.860 | 16,798,200 | -1.17(-16.64%) |
Jan 16, 2020 | 6.900 | 7.090 | 6.840 | 7.030 | 4,209,449 | +0.07(+1.01%) |
Jan 15, 2020 | 6.710 | 7.050 | 6.640 | 6.960 | 6,890,902 | +0.37(+5.61%) |
Jan 14, 2020 | 6.370 | 6.650 | 6.310 | 6.590 | 4,903,711 | +0.16(+2.49%) |
Jan 13, 2020 | 6.480 | 6.510 | 6.240 | 6.430 | 4,395,812 | -0.12(-1.83%) |
Jan 10, 2020 | 6.480 | 6.705 | 6.450 | 6.550 | 5,606,700 | +0.15(+2.34%) |
Jan 09, 2020 | 6.200 | 6.530 | 6.150 | 6.400 | 9,116,155 | +0.11(+1.75%) |
Jan 08, 2020 | 6.890 | 6.900 | 6.270 | 6.290 | 11,856,934 | -0.60(-8.71%) |
Jan 07, 2020 | 6.910 | 7.070 | 6.810 | 6.890 | 6,821,975 | -0.04(-0.58%) |
Jan 06, 2020 | 7.650 | 7.650 | 6.670 | 6.930 | 14,012,181 | -0.77(-10.00%) |
Jan 03, 2020 | 7.970 | 8.010 | 7.580 | 7.700 | 5,672,900 | -0.11(-1.41%) |
Jan 02, 2020 | 8.130 | 8.190 | 7.740 | 7.810 | 6,136,215 | -0.27(-3.34%) |
Dec 31, 2019 | 8.140 | 8.180 | 7.940 | 8.080 | 5,118,700 | +0.03(+0.37%) |
Dec 30, 2019 | 8.020 | 8.260 | 7.940 | 8.050 | 5,403,468 | +0.08(+1.00%) |
Dec 27, 2019 | 8.030 | 8.140 | 7.820 | 7.970 | 6,007,200 | -0.14(-1.73%) |
Dec 26, 2019 | 8.120 | 8.290 | 7.950 | 8.110 | 5,075,699 | +0.13(+1.63%) |
Dec 24, 2019 | 7.760 | 8.010 | 7.630 | 7.980 | 4,302,100 | +0.33(+4.31%) |
Dec 23, 2019 | 7.010 | 7.670 | 6.990 | 7.650 | 7,307,023 | +0.70(+10.07%) |
Dec 20, 2019 | 7.190 | 7.200 | 6.910 | 6.950 | 12,037,100 | -0.23(-3.20%) |
Dec 19, 2019 | 7.320 | 7.385 | 7.155 | 7.180 | 3,164,159 | -0.12(-1.64%) |
Dec 18, 2019 | 7.140 | 7.360 | 7.130 | 7.300 | 5,224,345 | +0.10(+1.39%) |
Dec 17, 2019 | 7.230 | 7.340 | 7.170 | 7.200 | 3,685,649 | -0.02(-0.28%) |
Dec 16, 2019 | 7.350 | 7.390 | 7.150 | 7.220 | 4,676,405 | -0.05(-0.69%) |
Dec 13, 2019 | 6.960 | 7.430 | 6.955 | 7.270 | 6,450,900 | +0.31(+4.45%) |
Dec 12, 2019 | 7.190 | 7.380 | 6.890 | 6.960 | 5,800,566 | -0.12(-1.69%) |
Dec 11, 2019 | 7.070 | 7.180 | 6.960 | 7.080 | 3,455,651 | +0.03(+0.43%) |
Dec 10, 2019 | 7.000 | 7.080 | 6.900 | 7.050 | 3,101,966 | +0.17(+2.47%) |
Dec 09, 2019 | 6.900 | 6.990 | 6.810 | 6.880 | 3,435,525 | +0.09(+1.33%) |
Dec 06, 2019 | 7.050 | 7.082 | 6.730 | 6.790 | 6,249,900 | -0.45(-6.22%) |
Dec 05, 2019 | 7.210 | 7.360 | 7.170 | 7.240 | 4,498,485 | -0.05(-0.69%) |
Dec 04, 2019 | 7.240 | 7.360 | 7.080 | 7.290 | 4,862,707 | +0.07(+0.97%) |
Dec 03, 2019 | 6.710 | 7.260 | 6.710 | 7.220 | 7,808,233 | +0.62(+9.39%) |
Dec 02, 2019 | 6.520 | 6.660 | 6.480 | 6.600 | 5,150,920 | +0.04(+0.61%) |
Nov 29, 2019 | 6.300 | 6.600 | 6.280 | 6.560 | 3,762,700 | +0.29(+4.63%) |
Nov 27, 2019 | 6.520 | 6.580 | 6.095 | 6.270 | 5,705,500 | -0.33(-5.00%) |
Nov 26, 2019 | 6.510 | 6.610 | 6.480 | 6.600 | 4,462,816 | +0.12(+1.85%) |
Nov 25, 2019 | 6.420 | 6.600 | 6.390 | 6.480 | 3,891,272 | +0.00(+0.00%) |
Nov 22, 2019 | 6.600 | 6.610 | 6.380 | 6.480 | 3,661,000 | -0.07(-1.07%) |
Nov 21, 2019 | 6.810 | 6.850 | 6.510 | 6.550 | 4,601,258 | -0.27(-3.96%) |
Nov 20, 2019 | 6.740 | 6.930 | 6.700 | 6.820 | 4,578,470 | +0.09(+1.34%) |
Nov 19, 2019 | 6.630 | 6.920 | 6.630 | 6.730 | 4,948,894 | +0.12(+1.82%) |
Nov 18, 2019 | 6.280 | 6.680 | 6.260 | 6.610 | 7,963,974 | +0.32(+5.09%) |
Nov 15, 2019 | 6.330 | 6.410 | 6.270 | 6.290 | 3,405,200 | -0.08(-1.26%) |
Nov 14, 2019 | 6.390 | 6.510 | 6.340 | 6.370 | 4,639,303 | +0.00(+0.00%) |
Nov 13, 2019 | 6.550 | 6.580 | 6.330 | 6.370 | 5,038,945 | -0.10(-1.55%) |
Nov 12, 2019 | 6.150 | 6.490 | 6.130 | 6.470 | 5,998,600 | +0.28(+4.52%) |
Nov 11, 2019 | 5.940 | 6.298 | 5.910 | 6.190 | 6,716,892 | +0.25(+4.21%) |
Nov 08, 2019 | 5.750 | 6.140 | 5.700 | 5.940 | 7,046,200 | +0.06(+1.02%) |
Nov 07, 2019 | 5.850 | 5.970 | 5.730 | 5.880 | 8,178,216 | -0.09(-1.51%) |
Nov 06, 2019 | 5.740 | 6.130 | 5.680 | 5.970 | 6,608,691 | +0.16(+2.75%) |
Nov 05, 2019 | 5.370 | 5.830 | 5.210 | 5.810 | 8,437,377 | +0.21(+3.75%) |
Nov 04, 2019 | 5.670 | 5.690 | 5.540 | 5.600 | 4,531,096 | -0.04(-0.71%) |