Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.980 | 4.080 | 3.670 | 3.670 | 2,783,600 | -0.27(-6.85%) |
Jan 30, 2020 | 4.220 | 4.290 | 3.820 | 3.940 | 5,720,650 | -1.05(-21.04%) |
Jan 29, 2020 | 5.090 | 5.150 | 4.930 | 4.990 | 1,493,106 | -0.08(-1.58%) |
Jan 28, 2020 | 5.190 | 5.280 | 4.990 | 5.070 | 1,584,537 | -0.08(-1.55%) |
Jan 27, 2020 | 5.120 | 5.210 | 5.010 | 5.150 | 1,098,841 | -0.09(-1.72%) |
Jan 24, 2020 | 5.510 | 5.525 | 5.150 | 5.240 | 1,337,100 | -0.25(-4.55%) |
Jan 23, 2020 | 5.810 | 5.810 | 5.240 | 5.490 | 1,691,706 | -0.38(-6.47%) |
Jan 22, 2020 | 5.890 | 5.910 | 5.740 | 5.870 | 767,939 | -0.02(-0.34%) |
Jan 21, 2020 | 5.950 | 6.064 | 5.610 | 5.890 | 1,416,679 | +0.16(+2.79%) |
Jan 17, 2020 | 5.810 | 6.060 | 5.630 | 5.730 | 1,532,000 | -0.04(-0.69%) |
Jan 16, 2020 | 5.420 | 5.870 | 5.420 | 5.770 | 1,040,242 | +0.36(+6.65%) |
Jan 15, 2020 | 5.300 | 5.510 | 5.200 | 5.410 | 730,997 | +0.10(+1.88%) |
Jan 14, 2020 | 5.130 | 5.380 | 5.050 | 5.310 | 844,706 | +0.19(+3.71%) |
Jan 13, 2020 | 5.270 | 5.280 | 5.000 | 5.120 | 982,818 | -0.04(-0.78%) |
Jan 10, 2020 | 5.320 | 5.360 | 5.050 | 5.160 | 1,415,800 | -0.16(-3.01%) |
Jan 09, 2020 | 5.560 | 5.650 | 5.290 | 5.320 | 815,400 | -0.23(-4.14%) |
Jan 08, 2020 | 5.900 | 5.930 | 5.410 | 5.550 | 1,603,530 | -0.38(-6.41%) |
Jan 07, 2020 | 6.080 | 6.080 | 5.900 | 5.930 | 877,244 | -0.18(-2.95%) |
Jan 06, 2020 | 6.200 | 6.200 | 6.010 | 6.110 | 1,423,583 | -0.14(-2.24%) |
Jan 03, 2020 | 6.390 | 6.400 | 6.070 | 6.250 | 1,031,300 | -0.21(-3.25%) |
Jan 02, 2020 | 6.820 | 6.870 | 6.400 | 6.460 | 1,165,001 | -0.20(-3.00%) |
Dec 31, 2019 | 6.540 | 6.910 | 6.500 | 6.660 | 2,097,200 | +0.12(+1.83%) |
Dec 30, 2019 | 6.410 | 6.650 | 6.220 | 6.540 | 1,975,102 | +0.63(+10.66%) |
Dec 27, 2019 | 6.110 | 6.280 | 5.900 | 5.910 | 1,406,100 | +0.07(+1.20%) |
Dec 26, 2019 | 5.630 | 5.855 | 5.600 | 5.840 | 614,975 | +0.22(+3.91%) |
Dec 24, 2019 | 5.640 | 5.810 | 5.585 | 5.620 | 434,900 | -0.02(-0.35%) |
Dec 23, 2019 | 5.430 | 5.660 | 5.380 | 5.640 | 711,543 | +0.23(+4.25%) |
Dec 20, 2019 | 5.550 | 5.565 | 5.360 | 5.410 | 2,045,700 | -0.16(-2.87%) |
Dec 19, 2019 | 5.550 | 5.630 | 5.470 | 5.570 | 973,658 | +0.02(+0.36%) |
Dec 18, 2019 | 5.820 | 5.880 | 5.510 | 5.550 | 864,433 | -0.27(-4.64%) |
Dec 17, 2019 | 5.740 | 5.950 | 5.660 | 5.820 | 996,830 | +0.12(+2.11%) |
Dec 16, 2019 | 5.561 | 5.928 | 5.561 | 5.700 | 1,222,408 | +0.25(+4.55%) |
Dec 13, 2019 | 5.403 | 5.571 | 5.294 | 5.452 | 872,890 | +0.14(+2.61%) |
Dec 12, 2019 | 5.194 | 5.313 | 5.115 | 5.313 | 659,989 | +0.15(+2.88%) |
Dec 11, 2019 | 5.066 | 5.214 | 5.036 | 5.165 | 599,971 | +0.13(+2.56%) |
Dec 10, 2019 | 5.135 | 5.175 | 4.838 | 5.036 | 1,129,957 | -0.14(-2.68%) |
Dec 09, 2019 | 5.175 | 5.313 | 5.145 | 5.175 | 591,507 | -0.02(-0.38%) |
Dec 06, 2019 | 5.135 | 5.244 | 5.075 | 5.194 | 947,035 | +0.12(+2.34%) |
Dec 05, 2019 | 5.194 | 5.284 | 5.016 | 5.075 | 611,957 | -0.12(-2.29%) |
Dec 04, 2019 | 5.234 | 5.391 | 5.185 | 5.194 | 551,114 | -0.02(-0.38%) |
Dec 03, 2019 | 5.175 | 5.244 | 4.976 | 5.214 | 642,844 | -0.03(-0.57%) |
Dec 02, 2019 | 5.303 | 5.432 | 5.155 | 5.244 | 518,136 | -0.06(-1.12%) |
Nov 29, 2019 | 5.551 | 5.571 | 5.259 | 5.303 | 389,890 | -0.30(-5.31%) |
Nov 27, 2019 | 5.650 | 5.809 | 5.561 | 5.601 | 489,153 | -0.10(-1.74%) |
Nov 26, 2019 | 5.898 | 5.987 | 5.650 | 5.700 | 524,987 | -0.19(-3.20%) |
Nov 25, 2019 | 5.789 | 5.968 | 5.730 | 5.888 | 450,345 | +0.14(+2.41%) |
Nov 22, 2019 | 5.710 | 5.834 | 5.661 | 5.750 | 409,157 | +0.10(+1.75%) |
Nov 21, 2019 | 5.769 | 5.769 | 5.541 | 5.650 | 613,063 | -0.11(-1.89%) |
Nov 20, 2019 | 5.849 | 5.928 | 5.621 | 5.759 | 781,494 | -0.06(-1.02%) |
Nov 19, 2019 | 6.106 | 6.176 | 5.809 | 5.819 | 572,487 | -0.22(-3.61%) |
Nov 18, 2019 | 6.443 | 6.483 | 5.923 | 6.037 | 686,547 | -0.43(-6.60%) |
Nov 15, 2019 | 6.493 | 6.572 | 6.374 | 6.463 | 731,561 | +0.05(+0.77%) |
Nov 14, 2019 | 6.493 | 6.582 | 6.344 | 6.414 | 538,491 | -0.14(-2.12%) |
Nov 13, 2019 | 6.870 | 6.919 | 6.533 | 6.553 | 754,175 | -0.38(-5.44%) |
Nov 12, 2019 | 7.455 | 7.469 | 6.929 | 6.929 | 653,708 | -0.56(-7.42%) |
Nov 11, 2019 | 7.455 | 7.494 | 7.326 | 7.484 | 356,263 | +0.02(+0.27%) |
Nov 08, 2019 | 7.494 | 7.554 | 7.385 | 7.465 | 442,850 | -0.04(-0.53%) |
Nov 07, 2019 | 7.742 | 7.759 | 7.474 | 7.504 | 828,949 | -0.15(-1.94%) |
Nov 06, 2019 | 7.831 | 7.901 | 7.593 | 7.653 | 892,773 | -0.20(-2.53%) |
Nov 05, 2019 | 7.930 | 8.059 | 7.821 | 7.851 | 1,777,192 | -0.11(-1.37%) |
Nov 04, 2019 | 8.396 | 8.486 | 7.782 | 7.960 | 1,360,126 | -0.50(-5.86%) |