Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.370 | 5.405 | 5.220 | 5.250 | 1,328,900 | -0.11(-2.05%) |
Jan 30, 2020 | 5.510 | 5.510 | 5.240 | 5.360 | 1,021,037 | -0.14(-2.55%) |
Jan 29, 2020 | 5.540 | 5.610 | 5.350 | 5.500 | 1,422,848 | -0.02(-0.36%) |
Jan 28, 2020 | 5.710 | 5.750 | 5.500 | 5.520 | 1,138,527 | -0.18(-3.16%) |
Jan 27, 2020 | 5.650 | 5.760 | 5.630 | 5.700 | 747,867 | -0.05(-0.87%) |
Jan 24, 2020 | 5.800 | 5.980 | 5.690 | 5.750 | 1,034,700 | -0.07(-1.20%) |
Jan 23, 2020 | 5.700 | 5.855 | 5.570 | 5.820 | 861,493 | +0.09(+1.57%) |
Jan 22, 2020 | 5.780 | 5.860 | 5.710 | 5.730 | 1,418,018 | -0.02(-0.35%) |
Jan 21, 2020 | 5.800 | 5.840 | 5.670 | 5.750 | 831,172 | -0.08(-1.37%) |
Jan 17, 2020 | 6.040 | 6.190 | 5.810 | 5.830 | 916,900 | -0.21(-3.48%) |
Jan 16, 2020 | 5.890 | 6.060 | 5.850 | 6.040 | 1,021,853 | +0.21(+3.60%) |
Jan 15, 2020 | 5.780 | 5.880 | 5.720 | 5.830 | 969,653 | +0.07(+1.22%) |
Jan 14, 2020 | 5.630 | 5.820 | 5.480 | 5.760 | 1,207,734 | +0.08(+1.41%) |
Jan 13, 2020 | 5.860 | 6.030 | 5.610 | 5.680 | 1,265,427 | -0.02(-0.35%) |
Jan 10, 2020 | 5.840 | 5.975 | 5.690 | 5.700 | 1,162,100 | -0.19(-3.23%) |
Jan 09, 2020 | 5.780 | 6.060 | 5.780 | 5.890 | 1,774,112 | +0.20(+3.51%) |
Jan 08, 2020 | 5.710 | 5.810 | 5.600 | 5.690 | 1,003,944 | -0.02(-0.35%) |
Jan 07, 2020 | 5.790 | 5.820 | 5.550 | 5.710 | 1,210,311 | -0.10(-1.72%) |
Jan 06, 2020 | 5.810 | 5.930 | 5.710 | 5.810 | 1,356,468 | -0.06(-1.02%) |
Jan 03, 2020 | 6.210 | 6.260 | 5.785 | 5.870 | 1,676,100 | -0.30(-4.86%) |
Jan 02, 2020 | 6.360 | 6.390 | 5.855 | 6.170 | 1,630,814 | -0.15(-2.37%) |
Dec 31, 2019 | 6.340 | 6.460 | 6.270 | 6.320 | 1,806,500 | -0.02(-0.32%) |
Dec 30, 2019 | 6.640 | 6.645 | 6.280 | 6.340 | 1,299,956 | -0.26(-3.94%) |
Dec 27, 2019 | 7.130 | 7.180 | 6.590 | 6.600 | 1,776,000 | -0.46(-6.52%) |
Dec 26, 2019 | 6.610 | 7.210 | 6.590 | 7.060 | 2,648,859 | +0.46(+6.97%) |
Dec 24, 2019 | 6.440 | 6.620 | 6.340 | 6.600 | 674,800 | +0.19(+3.04%) |
Dec 23, 2019 | 6.480 | 6.520 | 6.390 | 6.405 | 1,154,934 | -0.01(-0.23%) |
Dec 20, 2019 | 6.500 | 6.550 | 6.300 | 6.420 | 5,612,400 | -0.06(-0.93%) |
Dec 19, 2019 | 6.500 | 6.610 | 6.370 | 6.480 | 1,114,354 | +0.00(+0.00%) |
Dec 18, 2019 | 6.500 | 6.570 | 6.350 | 6.480 | 2,962,618 | +0.03(+0.47%) |
Dec 17, 2019 | 6.390 | 6.520 | 6.370 | 6.450 | 1,628,258 | +0.06(+0.94%) |
Dec 16, 2019 | 6.480 | 6.510 | 6.270 | 6.390 | 1,420,063 | -0.01(-0.16%) |
Dec 13, 2019 | 6.530 | 6.639 | 6.358 | 6.400 | 1,159,700 | -0.06(-0.93%) |
Dec 12, 2019 | 6.380 | 6.500 | 6.313 | 6.460 | 1,067,641 | +0.10(+1.57%) |
Dec 11, 2019 | 6.820 | 6.880 | 6.310 | 6.360 | 1,419,234 | -0.09(-1.40%) |
Dec 10, 2019 | 6.370 | 6.450 | 6.360 | 6.450 | 824,222 | +0.06(+0.94%) |
Dec 09, 2019 | 6.460 | 6.520 | 6.350 | 6.390 | 874,292 | -0.04(-0.62%) |
Dec 06, 2019 | 6.540 | 6.580 | 6.420 | 6.430 | 950,300 | -0.06(-0.92%) |
Dec 05, 2019 | 6.700 | 6.725 | 6.420 | 6.490 | 1,286,193 | -0.21(-3.13%) |
Dec 04, 2019 | 6.780 | 6.835 | 6.650 | 6.700 | 1,116,894 | -0.06(-0.89%) |
Dec 03, 2019 | 6.890 | 6.970 | 6.725 | 6.760 | 1,160,050 | -0.16(-2.31%) |
Dec 02, 2019 | 6.900 | 7.010 | 6.710 | 6.920 | 1,484,030 | +0.10(+1.47%) |
Nov 29, 2019 | 6.760 | 6.920 | 6.710 | 6.820 | 912,900 | +0.21(+3.18%) |
Nov 27, 2019 | 6.270 | 6.610 | 6.250 | 6.610 | 1,393,600 | +0.37(+5.93%) |
Nov 26, 2019 | 6.290 | 6.350 | 6.190 | 6.240 | 2,089,511 | -0.01(-0.16%) |
Nov 25, 2019 | 6.150 | 6.270 | 6.150 | 6.250 | 1,034,262 | +0.07(+1.13%) |
Nov 22, 2019 | 6.260 | 6.260 | 6.080 | 6.180 | 903,900 | -0.03(-0.48%) |
Nov 21, 2019 | 6.210 | 6.360 | 6.180 | 6.210 | 1,434,647 | -0.10(-1.58%) |
Nov 20, 2019 | 6.120 | 6.330 | 6.110 | 6.310 | 1,508,200 | +0.16(+2.60%) |
Nov 19, 2019 | 6.110 | 6.300 | 6.030 | 6.150 | 3,038,661 | +0.06(+0.99%) |
Nov 18, 2019 | 6.110 | 6.160 | 5.900 | 6.090 | 4,395,129 | -0.06(-0.98%) |
Nov 15, 2019 | 6.240 | 6.300 | 6.000 | 6.150 | 4,441,900 | -0.08(-1.28%) |
Nov 14, 2019 | 6.060 | 6.410 | 5.975 | 6.230 | 3,786,731 | +0.23(+3.83%) |
Nov 13, 2019 | 6.200 | 6.450 | 5.950 | 6.000 | 3,554,712 | +0.15(+2.56%) |
Nov 12, 2019 | 5.860 | 5.880 | 5.780 | 5.850 | 822,785 | +0.01(+0.17%) |
Nov 11, 2019 | 5.630 | 5.850 | 5.630 | 5.840 | 802,728 | +0.05(+0.86%) |
Nov 08, 2019 | 5.800 | 5.850 | 5.740 | 5.790 | 632,800 | -0.01(-0.17%) |
Nov 07, 2019 | 5.780 | 5.960 | 5.740 | 5.800 | 1,525,965 | +0.04(+0.69%) |
Nov 06, 2019 | 5.790 | 5.845 | 5.715 | 5.760 | 588,896 | -0.04(-0.69%) |
Nov 05, 2019 | 5.920 | 5.940 | 5.780 | 5.800 | 1,005,465 | -0.13(-2.27%) |
Nov 04, 2019 | 5.940 | 5.970 | 5.830 | 5.935 | 515,397 | +0.00(+0.08%) |