Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.188 | 5.210 | 5.120 | 5.155 | 47,737,648 | -0.14(-2.62%) |
Jan 30, 2020 | 5.119 | 5.301 | 5.119 | 5.294 | 55,614,872 | +0.04(+0.83%) |
Jan 29, 2020 | 5.353 | 5.360 | 5.232 | 5.250 | 46,619,896 | -0.05(-0.90%) |
Jan 28, 2020 | 5.276 | 5.371 | 5.236 | 5.298 | 50,691,368 | +0.11(+2.04%) |
Jan 27, 2020 | 5.174 | 5.228 | 5.152 | 5.192 | 58,116,804 | -0.20(-3.79%) |
Jan 24, 2020 | 5.462 | 5.462 | 5.314 | 5.396 | 54,417,804 | -0.05(-0.94%) |
Jan 23, 2020 | 5.345 | 5.459 | 5.276 | 5.448 | 55,274,600 | +0.05(+0.95%) |
Jan 22, 2020 | 5.411 | 5.429 | 5.371 | 5.396 | 30,505,142 | +0.00(+0.00%) |
Jan 21, 2020 | 5.517 | 5.517 | 5.382 | 5.396 | 49,903,948 | -0.14(-2.57%) |
Jan 17, 2020 | 5.484 | 5.557 | 5.462 | 5.539 | 51,966,288 | +0.10(+1.81%) |
Jan 16, 2020 | 5.466 | 5.466 | 5.382 | 5.440 | 46,499,920 | +0.01(+0.13%) |
Jan 15, 2020 | 5.546 | 5.565 | 5.422 | 5.433 | 51,617,540 | -0.18(-3.25%) |
Jan 14, 2020 | 5.623 | 5.638 | 5.555 | 5.616 | 34,274,600 | -0.04(-0.71%) |
Jan 13, 2020 | 5.678 | 5.696 | 5.623 | 5.656 | 52,473,048 | -0.06(-1.02%) |
Jan 10, 2020 | 5.758 | 5.800 | 5.700 | 5.714 | 27,641,072 | -0.04(-0.70%) |
Jan 09, 2020 | 5.744 | 5.795 | 5.700 | 5.755 | 36,600,228 | +0.02(+0.32%) |
Jan 08, 2020 | 5.835 | 5.853 | 5.707 | 5.736 | 61,675,736 | -0.13(-2.24%) |
Jan 07, 2020 | 5.853 | 5.882 | 5.806 | 5.868 | 30,867,426 | -0.06(-0.99%) |
Jan 06, 2020 | 5.787 | 5.955 | 5.787 | 5.926 | 45,473,728 | +0.08(+1.44%) |
Jan 03, 2020 | 5.908 | 5.952 | 5.835 | 5.842 | 48,341,700 | -0.10(-1.72%) |
Jan 02, 2020 | 5.860 | 5.948 | 5.839 | 5.944 | 37,674,064 | +0.12(+2.07%) |
Dec 31, 2019 | 5.765 | 5.835 | 5.755 | 5.824 | 18,070,934 | +0.01(+0.25%) |
Dec 30, 2019 | 5.879 | 5.886 | 5.802 | 5.809 | 24,923,800 | -0.01(-0.13%) |
Dec 27, 2019 | 5.875 | 5.890 | 5.817 | 5.817 | 27,403,776 | -0.08(-1.30%) |
Dec 26, 2019 | 5.860 | 5.893 | 5.839 | 5.893 | 24,956,732 | +0.09(+1.64%) |
Dec 24, 2019 | 5.795 | 5.835 | 5.769 | 5.798 | 7,870,744 | -0.00(-0.06%) |
Dec 23, 2019 | 5.733 | 5.806 | 5.718 | 5.802 | 34,720,276 | +0.12(+2.06%) |
Dec 20, 2019 | 5.714 | 5.758 | 5.681 | 5.685 | 38,957,132 | -0.11(-1.89%) |
Dec 19, 2019 | 5.784 | 5.828 | 5.776 | 5.795 | 28,980,648 | -0.01(-0.13%) |
Dec 18, 2019 | 5.692 | 5.839 | 5.689 | 5.802 | 59,787,976 | +0.15(+2.58%) |
Dec 17, 2019 | 5.612 | 5.700 | 5.601 | 5.656 | 34,508,100 | +0.03(+0.58%) |
Dec 16, 2019 | 5.557 | 5.703 | 5.557 | 5.623 | 56,343,244 | +0.03(+0.52%) |
Dec 13, 2019 | 5.652 | 5.747 | 5.554 | 5.594 | 84,853,888 | -0.27(-4.67%) |
Dec 12, 2019 | 5.769 | 5.890 | 5.765 | 5.868 | 35,657,732 | +0.13(+2.23%) |
Dec 11, 2019 | 5.747 | 5.773 | 5.711 | 5.740 | 41,002,120 | +0.04(+0.77%) |
Dec 10, 2019 | 5.692 | 5.700 | 5.649 | 5.696 | 31,353,082 | +0.01(+0.19%) |
Dec 09, 2019 | 5.583 | 5.716 | 5.583 | 5.685 | 36,089,644 | +0.02(+0.32%) |
Dec 06, 2019 | 5.616 | 5.696 | 5.607 | 5.667 | 32,887,596 | +0.11(+1.91%) |
Dec 05, 2019 | 5.484 | 5.623 | 5.470 | 5.561 | 53,477,784 | +0.14(+2.56%) |
Dec 04, 2019 | 5.437 | 5.470 | 5.407 | 5.422 | 50,192,340 | +0.06(+1.09%) |
Dec 03, 2019 | 5.371 | 5.404 | 5.316 | 5.364 | 32,512,470 | -0.02(-0.34%) |
Dec 02, 2019 | 5.451 | 5.455 | 5.378 | 5.382 | 33,059,648 | +0.00(+0.00%) |
Nov 29, 2019 | 5.437 | 5.437 | 5.351 | 5.382 | 24,828,548 | -0.03(-0.47%) |
Nov 27, 2019 | 5.404 | 5.437 | 5.347 | 5.407 | 38,816,996 | +0.01(+0.27%) |
Nov 26, 2019 | 5.466 | 5.470 | 5.323 | 5.393 | 56,463,268 | -0.17(-3.02%) |
Nov 25, 2019 | 5.565 | 5.583 | 5.513 | 5.561 | 30,262,552 | -0.01(-0.20%) |
Nov 22, 2019 | 5.627 | 5.685 | 5.557 | 5.572 | 53,048,764 | +0.02(+0.33%) |
Nov 21, 2019 | 5.444 | 5.557 | 5.411 | 5.554 | 66,968,080 | +0.12(+2.22%) |
Nov 20, 2019 | 5.444 | 5.499 | 5.429 | 5.433 | 43,690,516 | +0.01(+0.13%) |
Nov 19, 2019 | 5.506 | 5.513 | 5.415 | 5.426 | 53,181,740 | -0.09(-1.66%) |
Nov 18, 2019 | 5.579 | 5.597 | 5.499 | 5.517 | 34,639,844 | -0.12(-2.20%) |
Nov 15, 2019 | 5.546 | 5.667 | 5.546 | 5.641 | 19,972,864 | +0.12(+2.12%) |
Nov 14, 2019 | 5.649 | 5.667 | 5.506 | 5.524 | 52,214,564 | -0.10(-1.82%) |
Nov 13, 2019 | 5.630 | 5.687 | 5.594 | 5.627 | 56,575,900 | -0.09(-1.53%) |
Nov 12, 2019 | 5.765 | 5.820 | 5.697 | 5.714 | 50,019,000 | -0.10(-1.68%) |
Nov 11, 2019 | 5.725 | 5.830 | 5.710 | 5.812 | 33,748,784 | +0.07(+1.14%) |
Nov 08, 2019 | 5.786 | 5.866 | 5.717 | 5.746 | 66,205,316 | -0.19(-3.12%) |
Nov 07, 2019 | 5.794 | 5.968 | 5.786 | 5.932 | 53,624,908 | +0.14(+2.38%) |
Nov 06, 2019 | 5.688 | 5.906 | 5.639 | 5.794 | 104,377,728 | -0.15(-2.51%) |
Nov 05, 2019 | 5.899 | 5.961 | 5.892 | 5.943 | 69,858,080 | -0.01(-0.18%) |
Nov 04, 2019 | 5.986 | 6.041 | 5.895 | 5.954 | 91,081,488 | -0.02(-0.30%) |