Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.740 | 5.878 | 5.530 | 5.530 | 814 | +0.00(+0.00%) |
Jan 30, 2020 | 5.740 | 5.845 | 5.530 | 5.530 | 1,769 | -0.23(-3.94%) |
Jan 29, 2020 | 5.600 | 5.844 | 5.531 | 5.757 | 809 | +0.02(+0.30%) |
Jan 28, 2020 | 5.548 | 5.739 | 5.460 | 5.739 | 1,033 | +0.35(+6.48%) |
Jan 27, 2020 | 5.740 | 5.879 | 5.390 | 5.390 | 11,433 | -0.35(-6.10%) |
Jan 24, 2020 | 5.740 | 6.020 | 5.740 | 5.740 | 1,400 | -0.07(-1.24%) |
Jan 23, 2020 | 6.160 | 6.160 | 5.740 | 5.812 | 1,455 | -0.17(-2.89%) |
Jan 22, 2020 | 6.510 | 6.510 | 5.740 | 5.985 | 7,494 | -0.52(-8.06%) |
Jan 21, 2020 | 5.670 | 6.510 | 5.670 | 6.510 | 18,100 | +0.97(+17.57%) |
Jan 17, 2020 | 5.570 | 5.599 | 5.356 | 5.537 | 3,428 | +0.01(+0.13%) |
Jan 16, 2020 | 5.365 | 5.530 | 5.338 | 5.530 | 1,327 | +0.21(+3.95%) |
Jan 15, 2020 | 5.460 | 5.599 | 5.320 | 5.320 | 10,328 | -0.14(-2.56%) |
Jan 14, 2020 | 5.321 | 5.460 | 5.321 | 5.460 | 429 | +0.10(+1.96%) |
Jan 13, 2020 | 5.390 | 5.600 | 5.355 | 5.355 | 1,106 | -0.17(-3.15%) |
Jan 10, 2020 | 5.670 | 5.670 | 5.324 | 5.529 | 6,328 | +0.14(+2.58%) |
Jan 09, 2020 | 5.600 | 5.600 | 5.390 | 5.390 | 2,775 | +0.07(+1.33%) |
Jan 08, 2020 | 5.065 | 5.529 | 5.065 | 5.319 | 1,839 | +0.21(+4.10%) |
Jan 07, 2020 | 5.390 | 5.600 | 5.110 | 5.110 | 701 | -0.42(-7.59%) |
Jan 06, 2020 | 5.117 | 5.579 | 5.110 | 5.530 | 768 | +0.49(+9.71%) |
Jan 03, 2020 | 5.249 | 5.286 | 4.830 | 5.041 | 1,385 | -0.06(-1.14%) |
Jan 02, 2020 | 4.970 | 5.306 | 4.970 | 5.099 | 4,919 | -0.01(-0.23%) |
Dec 31, 2019 | 5.250 | 5.579 | 5.040 | 5.111 | 6,671 | -0.24(-4.40%) |
Dec 30, 2019 | 5.206 | 5.380 | 5.180 | 5.346 | 1,178 | +0.03(+0.49%) |
Dec 27, 2019 | 5.320 | 5.390 | 5.250 | 5.320 | 3,128 | +0.07(+1.33%) |
Dec 26, 2019 | 5.582 | 5.582 | 4.690 | 5.250 | 2,704 | -0.07(-1.32%) |
Dec 24, 2019 | 5.530 | 5.530 | 5.250 | 5.320 | 1,528 | +0.00(+0.00%) |
Dec 23, 2019 | 5.320 | 5.459 | 5.285 | 5.320 | 2,589 | +0.04(+0.66%) |
Dec 20, 2019 | 5.375 | 5.375 | 5.257 | 5.285 | 428 | +0.03(+0.64%) |
Dec 19, 2019 | 5.250 | 5.459 | 5.250 | 5.251 | 5,229 | -0.03(-0.64%) |
Dec 18, 2019 | 5.180 | 5.589 | 5.180 | 5.285 | 3,612 | -0.14(-2.58%) |
Dec 17, 2019 | 5.740 | 5.740 | 5.390 | 5.425 | 2,960 | -0.04(-0.64%) |
Dec 16, 2019 | 5.460 | 5.740 | 5.250 | 5.460 | 2,737 | +0.00(+0.00%) |
Dec 13, 2019 | 5.516 | 5.809 | 5.460 | 5.460 | 1,385 | +0.14(+2.62%) |
Dec 12, 2019 | 5.950 | 5.950 | 5.320 | 5.321 | 6,554 | -0.29(-5.11%) |
Dec 11, 2019 | 5.601 | 5.810 | 5.601 | 5.607 | 548 | -0.20(-3.49%) |
Dec 10, 2019 | 5.810 | 5.810 | 5.601 | 5.810 | 2,402 | +0.14(+2.47%) |
Dec 09, 2019 | 5.600 | 6.089 | 5.600 | 5.670 | 4,302 | -0.28(-4.71%) |
Dec 06, 2019 | 5.950 | 6.090 | 5.670 | 5.950 | 61,714 | -0.01(-0.18%) |
Dec 05, 2019 | 6.161 | 6.369 | 5.960 | 5.960 | 3,017 | -0.20(-3.24%) |
Dec 04, 2019 | 6.023 | 6.370 | 6.023 | 6.160 | 508 | -0.07(-1.15%) |
Dec 03, 2019 | 6.022 | 6.510 | 6.022 | 6.231 | 468 | -0.35(-5.30%) |
Dec 02, 2019 | 6.021 | 6.580 | 6.021 | 6.580 | 2,198 | +0.07(+1.10%) |
Nov 29, 2019 | 6.020 | 6.580 | 6.020 | 6.509 | 757 | +0.47(+7.82%) |
Nov 27, 2019 | 6.090 | 6.162 | 6.020 | 6.037 | 2,900 | -0.26(-4.18%) |
Nov 26, 2019 | 6.510 | 6.510 | 6.051 | 6.300 | 887 | +0.22(+3.70%) |
Nov 25, 2019 | 6.440 | 6.509 | 6.020 | 6.075 | 860 | -0.40(-6.17%) |
Nov 22, 2019 | 6.511 | 6.511 | 5.972 | 6.475 | 457 | -0.38(-5.59%) |
Nov 21, 2019 | 6.513 | 6.999 | 6.510 | 6.859 | 1,381 | +0.21(+3.19%) |
Nov 20, 2019 | 6.720 | 7.000 | 6.510 | 6.646 | 1,233 | -0.00(-0.05%) |
Nov 19, 2019 | 6.650 | 6.916 | 6.510 | 6.650 | 1,982 | +0.00(+0.00%) |
Nov 18, 2019 | 6.510 | 6.712 | 6.510 | 6.650 | 1,277 | +0.06(+0.98%) |
Nov 15, 2019 | 6.965 | 6.965 | 6.586 | 6.586 | 985 | -0.41(-5.92%) |
Nov 14, 2019 | 7.070 | 7.070 | 6.721 | 7.000 | 573 | -0.14(-1.96%) |
Nov 13, 2019 | 7.140 | 7.140 | 7.140 | 7.140 | 139 | +0.00(+0.00%) |
Nov 12, 2019 | 7.140 | 7.560 | 7.140 | 7.140 | 1,388 | -0.22(-3.05%) |
Nov 11, 2019 | 7.420 | 7.490 | 7.350 | 7.365 | 2,247 | -0.13(-1.67%) |
Nov 08, 2019 | 7.420 | 7.490 | 7.420 | 7.490 | 614 | +0.00(+0.00%) |
Nov 07, 2019 | 6.930 | 7.733 | 6.930 | 7.490 | 3,099 | -0.28(-3.60%) |
Nov 06, 2019 | 6.657 | 7.770 | 6.651 | 7.770 | 11,993 | +1.08(+16.11%) |
Nov 05, 2019 | 6.658 | 6.692 | 6.658 | 6.692 | 39 | -0.24(-3.40%) |
Nov 04, 2019 | 6.691 | 6.927 | 6.658 | 6.927 | 551 | +0.20(+3.00%) |