Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.170 | 6.228 | 6.112 | 6.178 | 1,015,010 | -0.05(-0.80%) |
Jan 30, 2020 | 6.112 | 6.228 | 6.038 | 6.228 | 331,668 | +0.15(+2.45%) |
Jan 29, 2020 | 6.104 | 6.137 | 6.071 | 6.079 | 945,091 | -0.03(-0.54%) |
Jan 28, 2020 | 5.947 | 6.125 | 5.947 | 6.112 | 250,830 | +0.11(+1.79%) |
Jan 27, 2020 | 6.104 | 6.104 | 5.980 | 6.005 | 844,812 | -0.12(-1.89%) |
Jan 24, 2020 | 6.054 | 6.137 | 6.054 | 6.120 | 310,487 | +0.06(+0.95%) |
Jan 23, 2020 | 6.029 | 6.087 | 5.972 | 6.063 | 287,826 | +0.03(+0.55%) |
Jan 22, 2020 | 6.071 | 6.129 | 6.017 | 6.029 | 268,569 | -0.03(-0.55%) |
Jan 21, 2020 | 5.955 | 6.137 | 5.905 | 6.063 | 521,180 | +0.17(+2.81%) |
Jan 17, 2020 | 5.839 | 5.905 | 5.715 | 5.897 | 306,014 | +0.15(+2.59%) |
Jan 16, 2020 | 5.765 | 5.881 | 5.707 | 5.748 | 307,364 | +0.15(+2.66%) |
Jan 15, 2020 | 5.500 | 5.616 | 5.500 | 5.599 | 226,207 | +0.08(+1.50%) |
Jan 14, 2020 | 5.450 | 5.533 | 5.426 | 5.517 | 199,020 | +0.07(+1.21%) |
Jan 13, 2020 | 5.500 | 5.500 | 5.422 | 5.450 | 145,548 | -0.03(-0.60%) |
Jan 10, 2020 | 5.583 | 5.583 | 5.475 | 5.484 | 131,425 | -0.08(-1.49%) |
Jan 09, 2020 | 5.657 | 5.657 | 5.533 | 5.566 | 104,655 | -0.06(-1.03%) |
Jan 08, 2020 | 5.732 | 5.732 | 5.616 | 5.624 | 112,393 | -0.07(-1.31%) |
Jan 07, 2020 | 5.682 | 5.723 | 5.641 | 5.699 | 147,016 | -0.01(-0.14%) |
Jan 06, 2020 | 5.781 | 5.790 | 5.690 | 5.707 | 143,288 | -0.07(-1.29%) |
Jan 03, 2020 | 5.823 | 5.847 | 5.757 | 5.781 | 193,087 | -0.02(-0.43%) |
Jan 02, 2020 | 5.889 | 5.897 | 5.761 | 5.806 | 165,837 | -0.12(-1.96%) |
Dec 31, 2019 | 5.856 | 5.930 | 5.856 | 5.922 | 203,969 | +0.05(+0.84%) |
Dec 30, 2019 | 5.757 | 5.905 | 5.757 | 5.872 | 636,039 | +0.06(+1.00%) |
Dec 27, 2019 | 5.831 | 5.889 | 5.794 | 5.814 | 159,596 | -0.05(-0.85%) |
Dec 26, 2019 | 5.814 | 5.897 | 5.814 | 5.864 | 86,237 | +0.05(+0.85%) |
Dec 24, 2019 | 5.773 | 5.852 | 5.773 | 5.814 | 149,077 | +0.05(+0.86%) |
Dec 23, 2019 | 5.823 | 5.914 | 5.748 | 5.765 | 290,308 | -0.01(-0.14%) |
Dec 20, 2019 | 5.765 | 5.790 | 5.707 | 5.773 | 324,392 | +0.00(+0.00%) |
Dec 19, 2019 | 5.765 | 5.798 | 5.732 | 5.773 | 740,298 | +0.00(+0.00%) |
Dec 18, 2019 | 5.608 | 5.781 | 5.608 | 5.773 | 262,957 | +0.19(+3.41%) |
Dec 17, 2019 | 5.740 | 5.740 | 5.550 | 5.583 | 210,553 | -0.16(-2.74%) |
Dec 16, 2019 | 5.657 | 5.819 | 5.657 | 5.740 | 164,136 | +0.08(+1.46%) |
Dec 13, 2019 | 5.459 | 5.715 | 5.459 | 5.657 | 1,005,700 | +0.21(+3.79%) |
Dec 12, 2019 | 5.566 | 5.591 | 5.442 | 5.450 | 320,777 | -0.13(-2.37%) |
Dec 11, 2019 | 5.550 | 5.624 | 5.550 | 5.583 | 231,311 | +0.01(+0.15%) |
Dec 10, 2019 | 5.546 | 5.599 | 5.546 | 5.575 | 534,578 | +0.04(+0.75%) |
Dec 09, 2019 | 5.599 | 5.616 | 5.500 | 5.533 | 1,052,260 | -0.06(-1.04%) |
Dec 06, 2019 | 5.616 | 5.632 | 5.550 | 5.591 | 570,074 | -0.05(-0.88%) |
Dec 05, 2019 | 5.674 | 5.699 | 5.591 | 5.641 | 996,014 | -0.02(-0.29%) |
Dec 04, 2019 | 5.566 | 5.674 | 5.566 | 5.657 | 1,057,646 | +0.11(+1.94%) |
Dec 03, 2019 | 5.558 | 5.575 | 5.525 | 5.550 | 159,405 | -0.02(-0.30%) |
Dec 02, 2019 | 5.583 | 5.599 | 5.525 | 5.566 | 140,382 | -0.01(-0.15%) |
Nov 29, 2019 | 5.508 | 5.591 | 5.508 | 5.575 | 69,883 | +0.09(+1.66%) |
Nov 27, 2019 | 5.426 | 5.529 | 5.426 | 5.484 | 131,837 | +0.07(+1.21%) |
Nov 26, 2019 | 5.393 | 5.443 | 5.389 | 5.418 | 150,800 | +0.02(+0.46%) |
Nov 25, 2019 | 5.443 | 5.475 | 5.361 | 5.393 | 92,240 | -0.03(-0.60%) |
Nov 22, 2019 | 5.451 | 5.464 | 5.369 | 5.426 | 102,146 | +0.01(+0.15%) |
Nov 21, 2019 | 5.361 | 5.434 | 5.320 | 5.418 | 139,776 | +0.07(+1.22%) |
Nov 20, 2019 | 5.361 | 5.410 | 5.328 | 5.353 | 142,287 | -0.03(-0.61%) |
Nov 19, 2019 | 5.426 | 5.459 | 5.369 | 5.385 | 154,013 | -0.07(-1.35%) |
Nov 18, 2019 | 5.508 | 5.541 | 5.426 | 5.459 | 162,867 | -0.07(-1.19%) |
Nov 15, 2019 | 5.508 | 5.557 | 5.484 | 5.524 | 141,489 | +0.00(+0.00%) |
Nov 14, 2019 | 5.361 | 5.549 | 5.361 | 5.524 | 145,922 | +0.16(+2.90%) |
Nov 13, 2019 | 5.369 | 5.402 | 5.320 | 5.369 | 818,946 | +0.02(+0.31%) |
Nov 12, 2019 | 5.353 | 5.353 | 5.246 | 5.353 | 148,669 | +0.04(+0.77%) |
Nov 11, 2019 | 5.295 | 5.402 | 5.287 | 5.312 | 229,135 | +0.00(+0.00%) |
Nov 08, 2019 | 5.279 | 5.434 | 5.279 | 5.312 | 228,118 | +0.02(+0.46%) |
Nov 07, 2019 | 4.935 | 5.316 | 4.911 | 5.287 | 476,913 | +0.54(+11.38%) |
Nov 06, 2019 | 4.902 | 4.902 | 4.747 | 4.747 | 244,551 | -0.14(-2.85%) |
Nov 05, 2019 | 4.771 | 4.894 | 4.755 | 4.886 | 205,657 | +0.12(+2.58%) |
Nov 04, 2019 | 4.763 | 4.862 | 4.722 | 4.763 | 123,634 | -0.02(-0.51%) |