Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.143 | 5.205 | 4.969 | 5.025 | 1,259,808 | -0.12(-2.35%) |
Jan 30, 2020 | 5.378 | 5.471 | 5.056 | 5.146 | 1,261,859 | -0.34(-6.17%) |
Jan 29, 2020 | 5.298 | 5.496 | 5.223 | 5.484 | 2,082,943 | +0.25(+4.86%) |
Jan 28, 2020 | 5.353 | 5.391 | 5.161 | 5.229 | 1,201,564 | -0.04(-0.82%) |
Jan 27, 2020 | 5.360 | 5.571 | 5.180 | 5.273 | 1,566,792 | -0.45(-7.91%) |
Jan 24, 2020 | 5.831 | 5.943 | 5.626 | 5.726 | 817,948 | -0.12(-2.12%) |
Jan 23, 2020 | 5.961 | 5.961 | 5.552 | 5.850 | 1,070,340 | -0.20(-3.38%) |
Jan 22, 2020 | 6.420 | 6.420 | 5.980 | 6.054 | 2,089,118 | -0.38(-5.88%) |
Jan 21, 2020 | 6.526 | 6.569 | 6.377 | 6.433 | 1,273,035 | -0.16(-2.35%) |
Jan 17, 2020 | 6.650 | 6.762 | 6.576 | 6.588 | 513,756 | -0.06(-0.93%) |
Jan 16, 2020 | 6.700 | 6.731 | 6.613 | 6.650 | 525,284 | -0.02(-0.37%) |
Jan 15, 2020 | 6.780 | 6.780 | 6.607 | 6.675 | 657,915 | -0.08(-1.19%) |
Jan 14, 2020 | 6.638 | 6.855 | 6.563 | 6.755 | 685,861 | +0.11(+1.68%) |
Jan 13, 2020 | 6.836 | 6.836 | 6.628 | 6.644 | 1,029,011 | -0.19(-2.81%) |
Jan 10, 2020 | 7.165 | 7.177 | 6.817 | 6.836 | 889,361 | -0.29(-4.01%) |
Jan 09, 2020 | 7.202 | 7.202 | 6.991 | 7.121 | 1,013,856 | -0.04(-0.61%) |
Jan 08, 2020 | 7.227 | 7.283 | 7.140 | 7.165 | 1,725,064 | -0.13(-1.79%) |
Jan 07, 2020 | 6.923 | 7.326 | 6.892 | 7.295 | 2,269,285 | +0.35(+5.00%) |
Jan 06, 2020 | 6.724 | 6.954 | 6.507 | 6.948 | 2,213,576 | +0.09(+1.27%) |
Jan 03, 2020 | 6.997 | 7.208 | 6.817 | 6.861 | 1,020,581 | -0.24(-3.41%) |
Jan 02, 2020 | 7.308 | 7.308 | 6.848 | 7.103 | 1,298,552 | -0.22(-3.05%) |
Dec 31, 2019 | 7.283 | 7.419 | 7.277 | 7.326 | 316,604 | +0.05(+0.68%) |
Dec 30, 2019 | 7.196 | 7.388 | 7.171 | 7.277 | 515,902 | +0.06(+0.77%) |
Dec 27, 2019 | 7.401 | 7.416 | 7.177 | 7.221 | 805,697 | -0.19(-2.51%) |
Dec 26, 2019 | 7.202 | 7.500 | 7.103 | 7.407 | 1,275,142 | +0.26(+3.65%) |
Dec 24, 2019 | 7.140 | 7.252 | 7.088 | 7.146 | 405,750 | -0.01(-0.17%) |
Dec 23, 2019 | 7.097 | 7.258 | 6.991 | 7.159 | 798,039 | +0.09(+1.32%) |
Dec 20, 2019 | 7.041 | 7.152 | 6.966 | 7.066 | 1,405,859 | -0.10(-1.39%) |
Dec 19, 2019 | 6.793 | 7.190 | 6.700 | 7.165 | 1,748,772 | +0.35(+5.10%) |
Dec 18, 2019 | 6.557 | 6.839 | 6.439 | 6.817 | 721,082 | +0.27(+4.07%) |
Dec 17, 2019 | 6.650 | 6.743 | 6.489 | 6.551 | 658,174 | -0.07(-1.12%) |
Dec 16, 2019 | 6.811 | 6.923 | 6.607 | 6.625 | 1,248,405 | -0.16(-2.29%) |
Dec 13, 2019 | 6.805 | 6.824 | 6.613 | 6.780 | 770,554 | -0.03(-0.46%) |
Dec 12, 2019 | 6.582 | 6.824 | 6.489 | 6.811 | 1,446,050 | -0.04(-0.54%) |
Dec 11, 2019 | 6.917 | 6.917 | 6.644 | 6.848 | 834,247 | -0.06(-0.81%) |
Dec 10, 2019 | 6.675 | 7.016 | 6.551 | 6.904 | 2,295,347 | +0.24(+3.53%) |
Dec 09, 2019 | 6.513 | 6.811 | 6.458 | 6.669 | 936,612 | -0.02(-0.28%) |
Dec 06, 2019 | 6.675 | 6.774 | 6.607 | 6.687 | 550,188 | +0.08(+1.22%) |
Dec 05, 2019 | 6.693 | 6.712 | 6.532 | 6.607 | 562,619 | -0.04(-0.65%) |
Dec 04, 2019 | 6.625 | 6.749 | 6.551 | 6.650 | 795,974 | +0.05(+0.75%) |
Dec 03, 2019 | 6.489 | 6.613 | 6.352 | 6.600 | 697,393 | -0.02(-0.28%) |
Dec 02, 2019 | 6.817 | 6.817 | 6.551 | 6.619 | 607,424 | -0.20(-2.91%) |
Nov 29, 2019 | 6.669 | 6.917 | 6.501 | 6.817 | 1,065,074 | +0.20(+3.10%) |
Nov 27, 2019 | 6.588 | 6.619 | 6.409 | 6.613 | 1,182,631 | +0.02(+0.28%) |
Nov 26, 2019 | 6.551 | 6.704 | 6.526 | 6.594 | 830,930 | +0.02(+0.38%) |
Nov 25, 2019 | 6.582 | 6.631 | 6.514 | 6.570 | 1,080,065 | +0.01(+0.09%) |
Nov 22, 2019 | 6.668 | 6.671 | 6.483 | 6.563 | 892,237 | -0.03(-0.47%) |
Nov 21, 2019 | 6.514 | 6.755 | 6.421 | 6.594 | 1,549,178 | +0.39(+6.27%) |
Nov 20, 2019 | 6.273 | 6.384 | 6.026 | 6.205 | 1,107,283 | -0.07(-1.08%) |
Nov 19, 2019 | 6.168 | 6.434 | 6.162 | 6.273 | 938,503 | +0.07(+1.09%) |
Nov 18, 2019 | 6.174 | 6.236 | 5.989 | 6.205 | 702,566 | +0.03(+0.50%) |
Nov 15, 2019 | 6.039 | 6.193 | 5.955 | 6.174 | 746,635 | +0.20(+3.31%) |
Nov 14, 2019 | 6.001 | 6.137 | 5.903 | 5.977 | 967,513 | -0.03(-0.51%) |
Nov 13, 2019 | 6.218 | 6.347 | 5.940 | 6.008 | 1,154,624 | -0.30(-4.70%) |
Nov 12, 2019 | 6.255 | 6.489 | 6.230 | 6.304 | 508,453 | +0.05(+0.79%) |
Nov 11, 2019 | 6.143 | 6.273 | 6.119 | 6.255 | 733,084 | +0.07(+1.10%) |
Nov 08, 2019 | 6.181 | 6.279 | 6.171 | 6.187 | 389,513 | -0.02(-0.30%) |
Nov 07, 2019 | 6.434 | 6.477 | 6.088 | 6.205 | 1,232,713 | -0.23(-3.55%) |
Nov 06, 2019 | 6.705 | 6.718 | 6.329 | 6.434 | 1,376,953 | -0.34(-5.01%) |
Nov 05, 2019 | 6.786 | 6.896 | 6.668 | 6.773 | 820,199 | -0.06(-0.90%) |
Nov 04, 2019 | 6.798 | 6.915 | 6.736 | 6.835 | 767,225 | +0.01(+0.18%) |