Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.410 | 5.410 | 5.230 | 5.250 | 12,800 | -0.21(-3.85%) |
Jan 30, 2020 | 5.580 | 5.589 | 5.430 | 5.460 | 15,859 | -0.12(-2.15%) |
Jan 29, 2020 | 5.830 | 5.830 | 5.570 | 5.580 | 17,126 | -0.11(-1.93%) |
Jan 28, 2020 | 5.610 | 5.700 | 5.419 | 5.690 | 16,435 | +0.31(+5.76%) |
Jan 27, 2020 | 5.300 | 5.437 | 5.300 | 5.380 | 19,221 | -0.12(-2.18%) |
Jan 24, 2020 | 5.690 | 5.697 | 5.470 | 5.500 | 8,100 | -0.23(-4.01%) |
Jan 23, 2020 | 5.830 | 5.830 | 5.600 | 5.730 | 1,993 | +0.13(+2.32%) |
Jan 22, 2020 | 5.510 | 5.700 | 5.510 | 5.600 | 39,678 | +0.10(+1.82%) |
Jan 21, 2020 | 5.500 | 5.530 | 5.450 | 5.500 | 10,890 | -0.01(-0.18%) |
Jan 17, 2020 | 5.690 | 5.690 | 5.510 | 5.510 | 13,400 | -0.19(-3.33%) |
Jan 16, 2020 | 5.720 | 5.730 | 5.690 | 5.700 | 16,248 | +0.00(+0.00%) |
Jan 15, 2020 | 5.750 | 5.760 | 5.580 | 5.700 | 19,447 | -0.01(-0.18%) |
Jan 14, 2020 | 5.690 | 5.790 | 5.680 | 5.710 | 23,167 | -0.01(-0.17%) |
Jan 13, 2020 | 5.810 | 5.880 | 5.420 | 5.720 | 39,630 | -0.11(-1.89%) |
Jan 10, 2020 | 5.830 | 6.000 | 5.810 | 5.830 | 7,500 | -0.02(-0.34%) |
Jan 09, 2020 | 5.980 | 5.980 | 5.830 | 5.850 | 35,046 | -0.24(-3.94%) |
Jan 08, 2020 | 5.820 | 6.140 | 5.820 | 6.090 | 11,831 | +0.24(+4.10%) |
Jan 07, 2020 | 5.840 | 6.010 | 5.835 | 5.850 | 17,655 | -0.23(-3.78%) |
Jan 06, 2020 | 6.130 | 6.200 | 5.640 | 6.080 | 71,434 | -0.12(-1.94%) |
Jan 03, 2020 | 6.350 | 6.350 | 6.180 | 6.200 | 9,400 | -0.09(-1.43%) |
Jan 02, 2020 | 6.290 | 6.320 | 6.210 | 6.290 | 18,779 | +0.09(+1.45%) |
Dec 31, 2019 | 6.340 | 6.360 | 6.200 | 6.200 | 20,000 | -0.13(-2.05%) |
Dec 30, 2019 | 6.290 | 6.360 | 6.250 | 6.330 | 13,953 | +0.05(+0.80%) |
Dec 27, 2019 | 6.250 | 6.353 | 6.250 | 6.280 | 8,900 | -0.06(-0.95%) |
Dec 26, 2019 | 6.157 | 6.340 | 6.157 | 6.340 | 2,468 | +0.10(+1.60%) |
Dec 24, 2019 | 6.240 | 6.260 | 6.230 | 6.240 | 13,800 | -0.04(-0.64%) |
Dec 23, 2019 | 6.350 | 6.350 | 6.220 | 6.280 | 14,255 | -0.04(-0.63%) |
Dec 20, 2019 | 6.300 | 6.340 | 6.150 | 6.320 | 18,200 | +0.07(+1.12%) |
Dec 19, 2019 | 6.410 | 6.410 | 6.150 | 6.250 | 2,003 | +0.09(+1.46%) |
Dec 18, 2019 | 6.184 | 6.184 | 6.140 | 6.160 | 3,709 | -0.04(-0.65%) |
Dec 17, 2019 | 6.240 | 6.280 | 6.200 | 6.200 | 1,953 | -0.04(-0.64%) |
Dec 16, 2019 | 6.300 | 6.350 | 6.240 | 6.240 | 5,929 | -0.03(-0.48%) |
Dec 13, 2019 | 6.330 | 6.393 | 6.230 | 6.270 | 13,600 | -0.02(-0.24%) |
Dec 12, 2019 | 6.250 | 6.390 | 6.230 | 6.285 | 4,942 | -0.16(-2.41%) |
Dec 11, 2019 | 6.360 | 6.440 | 6.225 | 6.440 | 10,457 | +0.09(+1.42%) |
Dec 10, 2019 | 6.350 | 6.400 | 6.300 | 6.350 | 14,560 | +0.05(+0.79%) |
Dec 09, 2019 | 6.380 | 6.429 | 6.240 | 6.300 | 38,283 | -0.08(-1.25%) |
Dec 06, 2019 | 6.150 | 6.430 | 6.100 | 6.380 | 18,700 | +0.25(+4.08%) |
Dec 05, 2019 | 6.100 | 6.150 | 6.060 | 6.130 | 5,106 | +0.06(+0.99%) |
Dec 04, 2019 | 6.090 | 6.193 | 6.030 | 6.070 | 19,497 | +0.00(+0.00%) |
Dec 03, 2019 | 6.280 | 6.300 | 6.070 | 6.070 | 24,311 | -0.32(-5.01%) |
Dec 02, 2019 | 6.180 | 6.390 | 5.940 | 6.390 | 15,515 | +0.21(+3.40%) |
Nov 29, 2019 | 6.150 | 6.230 | 6.060 | 6.180 | 9,900 | +0.01(+0.16%) |
Nov 27, 2019 | 6.150 | 6.399 | 6.094 | 6.170 | 72,600 | +0.04(+0.65%) |
Nov 26, 2019 | 6.110 | 6.220 | 6.110 | 6.130 | 8,401 | -0.07(-1.13%) |
Nov 25, 2019 | 6.670 | 6.670 | 6.175 | 6.200 | 33,525 | -0.19(-2.97%) |
Nov 22, 2019 | 6.165 | 6.440 | 6.165 | 6.390 | 15,200 | +0.33(+5.45%) |
Nov 21, 2019 | 6.200 | 6.200 | 5.990 | 6.060 | 10,640 | +0.00(+0.00%) |
Nov 20, 2019 | 6.130 | 6.220 | 5.980 | 6.060 | 41,196 | -0.11(-1.78%) |
Nov 19, 2019 | 6.360 | 6.360 | 6.140 | 6.170 | 16,863 | -0.14(-2.22%) |
Nov 18, 2019 | 6.560 | 6.560 | 6.310 | 6.310 | 21,937 | -0.29(-4.39%) |
Nov 15, 2019 | 6.760 | 6.760 | 6.570 | 6.600 | 9,300 | -0.10(-1.53%) |
Nov 14, 2019 | 6.350 | 6.703 | 6.340 | 6.703 | 10,640 | +0.28(+4.40%) |
Nov 13, 2019 | 7.010 | 7.010 | 6.410 | 6.420 | 22,852 | -0.37(-5.45%) |
Nov 12, 2019 | 6.970 | 6.970 | 6.593 | 6.790 | 29,135 | -0.11(-1.59%) |
Nov 11, 2019 | 7.300 | 7.300 | 6.750 | 6.900 | 17,278 | -0.12(-1.71%) |
Nov 08, 2019 | 7.220 | 7.260 | 7.020 | 7.020 | 22,200 | -0.31(-4.23%) |
Nov 07, 2019 | 7.310 | 7.540 | 7.240 | 7.330 | 27,318 | -0.26(-3.43%) |
Nov 06, 2019 | 7.420 | 7.590 | 7.140 | 7.590 | 84,999 | +0.36(+4.98%) |
Nov 05, 2019 | 8.000 | 8.000 | 7.060 | 7.230 | 81,510 | -0.74(-9.28%) |
Nov 04, 2019 | 8.050 | 8.060 | 7.897 | 7.970 | 15,238 | -0.08(-0.99%) |