Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.996 | 6.121 | 5.987 | 6.025 | 4,172,167 | +0.02(+0.32%) |
Jan 30, 2020 | 6.178 | 6.216 | 5.958 | 6.006 | 3,615,885 | -0.15(-2.48%) |
Jan 29, 2020 | 5.882 | 6.226 | 5.882 | 6.159 | 4,226,795 | +0.27(+4.55%) |
Jan 28, 2020 | 5.872 | 5.939 | 5.843 | 5.891 | 3,453,768 | -0.05(-0.81%) |
Jan 27, 2020 | 6.140 | 6.159 | 5.862 | 5.939 | 4,088,405 | -0.12(-2.05%) |
Jan 24, 2020 | 5.929 | 6.092 | 5.872 | 6.063 | 2,776,251 | +0.13(+2.26%) |
Jan 23, 2020 | 5.643 | 5.968 | 5.643 | 5.929 | 3,195,945 | +0.26(+4.55%) |
Jan 22, 2020 | 5.738 | 5.776 | 5.643 | 5.671 | 2,407,763 | -0.04(-0.67%) |
Jan 21, 2020 | 5.403 | 5.738 | 5.375 | 5.709 | 5,515,998 | +0.34(+6.42%) |
Jan 17, 2020 | 5.365 | 5.461 | 5.250 | 5.365 | 1,650,317 | +0.02(+0.36%) |
Jan 16, 2020 | 5.394 | 5.394 | 5.260 | 5.346 | 1,672,724 | -0.16(-2.95%) |
Jan 15, 2020 | 5.346 | 5.509 | 5.298 | 5.509 | 3,387,320 | +0.17(+3.23%) |
Jan 14, 2020 | 5.164 | 5.356 | 5.164 | 5.337 | 3,477,860 | +0.13(+2.57%) |
Jan 13, 2020 | 5.442 | 5.442 | 5.183 | 5.203 | 1,776,856 | -0.30(-5.39%) |
Jan 10, 2020 | 5.308 | 5.509 | 5.270 | 5.499 | 1,566,667 | +0.23(+4.36%) |
Jan 09, 2020 | 5.317 | 5.384 | 5.260 | 5.270 | 1,199,561 | -0.11(-2.13%) |
Jan 08, 2020 | 5.671 | 5.671 | 5.327 | 5.384 | 2,310,849 | -0.24(-4.25%) |
Jan 07, 2020 | 5.576 | 5.700 | 5.518 | 5.623 | 1,380,005 | +0.04(+0.69%) |
Jan 06, 2020 | 5.757 | 5.767 | 5.556 | 5.585 | 2,268,206 | -0.02(-0.34%) |
Jan 03, 2020 | 5.815 | 5.824 | 5.585 | 5.604 | 2,366,782 | -0.07(-1.18%) |
Jan 02, 2020 | 5.862 | 5.872 | 5.633 | 5.671 | 2,013,125 | -0.09(-1.50%) |
Dec 31, 2019 | 5.729 | 5.815 | 5.662 | 5.757 | 1,635,783 | +0.05(+0.84%) |
Dec 30, 2019 | 5.537 | 5.748 | 5.528 | 5.709 | 2,020,301 | +0.17(+3.11%) |
Dec 27, 2019 | 5.671 | 5.709 | 5.528 | 5.537 | 2,637,391 | -0.16(-2.85%) |
Dec 26, 2019 | 5.719 | 5.805 | 5.633 | 5.700 | 1,611,575 | +0.07(+1.19%) |
Dec 24, 2019 | 5.480 | 5.633 | 5.442 | 5.633 | 1,072,397 | +0.23(+4.25%) |
Dec 23, 2019 | 5.002 | 5.403 | 4.992 | 5.403 | 3,758,379 | +0.42(+8.45%) |
Dec 20, 2019 | 5.117 | 5.126 | 4.983 | 4.983 | 3,673,819 | -0.12(-2.43%) |
Dec 19, 2019 | 5.174 | 5.193 | 5.050 | 5.107 | 2,942,718 | -0.06(-1.11%) |
Dec 18, 2019 | 5.145 | 5.203 | 5.059 | 5.164 | 3,002,178 | +0.08(+1.50%) |
Dec 17, 2019 | 5.126 | 5.241 | 5.088 | 5.088 | 2,306,809 | -0.02(-0.37%) |
Dec 16, 2019 | 5.164 | 5.289 | 5.050 | 5.107 | 2,555,762 | -0.06(-1.11%) |
Dec 13, 2019 | 5.145 | 5.250 | 5.136 | 5.164 | 2,573,608 | -0.03(-0.55%) |
Dec 12, 2019 | 5.365 | 5.403 | 5.164 | 5.193 | 1,913,374 | -0.13(-2.51%) |
Dec 11, 2019 | 5.174 | 5.327 | 5.117 | 5.327 | 2,340,612 | +0.20(+3.92%) |
Dec 10, 2019 | 5.126 | 5.212 | 5.088 | 5.126 | 3,567,128 | +0.04(+0.75%) |
Dec 09, 2019 | 5.203 | 5.203 | 5.059 | 5.088 | 1,357,675 | -0.07(-1.30%) |
Dec 06, 2019 | 5.365 | 5.365 | 5.155 | 5.155 | 1,517,417 | -0.28(-5.11%) |
Dec 05, 2019 | 5.384 | 5.518 | 5.384 | 5.432 | 1,447,555 | +0.01(+0.18%) |
Dec 04, 2019 | 5.461 | 5.499 | 5.356 | 5.423 | 1,806,152 | -0.06(-1.05%) |
Dec 03, 2019 | 5.480 | 5.599 | 5.442 | 5.480 | 3,370,253 | +0.08(+1.41%) |
Dec 02, 2019 | 5.384 | 5.432 | 5.327 | 5.403 | 1,545,356 | -0.01(-0.18%) |
Nov 29, 2019 | 5.260 | 5.432 | 5.241 | 5.413 | 2,098,090 | +0.17(+3.28%) |
Nov 27, 2019 | 5.232 | 5.289 | 5.170 | 5.241 | 1,143,422 | -0.02(-0.36%) |
Nov 26, 2019 | 5.155 | 5.279 | 5.117 | 5.260 | 3,316,067 | +0.11(+2.23%) |
Nov 25, 2019 | 5.127 | 5.270 | 5.088 | 5.146 | 3,167,103 | -0.01(-0.19%) |
Nov 22, 2019 | 5.155 | 5.193 | 5.079 | 5.155 | 2,399,972 | +0.01(+0.19%) |
Nov 21, 2019 | 5.327 | 5.365 | 5.136 | 5.146 | 1,893,773 | -0.19(-3.58%) |
Nov 20, 2019 | 5.298 | 5.384 | 5.241 | 5.337 | 2,471,237 | +0.05(+0.90%) |
Nov 19, 2019 | 5.184 | 5.356 | 5.136 | 5.289 | 2,306,948 | +0.11(+2.03%) |
Nov 18, 2019 | 5.108 | 5.298 | 5.108 | 5.184 | 3,512,186 | +0.06(+1.12%) |
Nov 15, 2019 | 5.088 | 5.184 | 5.079 | 5.127 | 1,309,342 | +0.00(+0.00%) |
Nov 14, 2019 | 5.117 | 5.184 | 5.079 | 5.127 | 3,093,493 | +0.07(+1.32%) |
Nov 13, 2019 | 5.146 | 5.174 | 5.060 | 5.060 | 3,304,841 | -0.03(-0.56%) |
Nov 12, 2019 | 5.041 | 5.117 | 4.955 | 5.088 | 1,780,172 | +0.06(+1.14%) |
Nov 11, 2019 | 5.012 | 5.108 | 4.993 | 5.031 | 2,577,391 | +0.00(+0.00%) |
Nov 08, 2019 | 5.003 | 5.117 | 5.003 | 5.031 | 2,662,154 | -0.05(-0.94%) |
Nov 07, 2019 | 5.155 | 5.184 | 4.998 | 5.079 | 2,901,200 | -0.10(-1.84%) |
Nov 06, 2019 | 5.146 | 5.241 | 5.098 | 5.174 | 1,708,705 | +0.07(+1.31%) |
Nov 05, 2019 | 5.079 | 5.213 | 5.022 | 5.108 | 3,092,354 | -0.06(-1.11%) |
Nov 04, 2019 | 5.193 | 5.222 | 5.098 | 5.165 | 2,095,787 | -0.04(-0.73%) |