Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.291 | 5.354 | 5.112 | 5.169 | 1,224,539 | -0.12(-2.35%) |
Jan 30, 2020 | 5.533 | 5.629 | 5.201 | 5.294 | 1,226,532 | -0.35(-6.17%) |
Jan 29, 2020 | 5.450 | 5.654 | 5.374 | 5.642 | 2,024,630 | +0.26(+4.86%) |
Jan 28, 2020 | 5.508 | 5.546 | 5.310 | 5.380 | 1,167,925 | -0.04(-0.82%) |
Jan 27, 2020 | 5.514 | 5.731 | 5.329 | 5.425 | 1,522,929 | -0.47(-7.91%) |
Jan 24, 2020 | 5.999 | 6.114 | 5.788 | 5.891 | 795,049 | -0.13(-2.12%) |
Jan 23, 2020 | 6.133 | 6.133 | 5.712 | 6.018 | 1,040,376 | -0.21(-3.38%) |
Jan 22, 2020 | 6.605 | 6.605 | 6.152 | 6.229 | 2,030,632 | -0.39(-5.88%) |
Jan 21, 2020 | 6.714 | 6.759 | 6.561 | 6.618 | 1,237,396 | -0.16(-2.35%) |
Jan 17, 2020 | 6.841 | 6.956 | 6.765 | 6.778 | 499,373 | -0.06(-0.93%) |
Jan 16, 2020 | 6.893 | 6.924 | 6.803 | 6.841 | 510,578 | -0.03(-0.37%) |
Jan 15, 2020 | 6.976 | 6.976 | 6.797 | 6.867 | 639,496 | -0.08(-1.19%) |
Jan 14, 2020 | 6.829 | 7.052 | 6.752 | 6.950 | 666,660 | +0.11(+1.68%) |
Jan 13, 2020 | 7.033 | 7.033 | 6.819 | 6.835 | 1,000,203 | -0.20(-2.81%) |
Jan 10, 2020 | 7.371 | 7.384 | 7.014 | 7.033 | 864,463 | -0.29(-4.01%) |
Jan 09, 2020 | 7.409 | 7.409 | 7.192 | 7.327 | 985,473 | -0.04(-0.61%) |
Jan 08, 2020 | 7.435 | 7.492 | 7.346 | 7.371 | 1,676,769 | -0.13(-1.79%) |
Jan 07, 2020 | 7.122 | 7.537 | 7.090 | 7.505 | 2,205,755 | +0.36(+5.00%) |
Jan 06, 2020 | 6.918 | 7.154 | 6.695 | 7.148 | 2,151,606 | +0.09(+1.27%) |
Jan 03, 2020 | 7.199 | 7.416 | 7.014 | 7.058 | 992,010 | -0.25(-3.41%) |
Jan 02, 2020 | 7.518 | 7.518 | 7.046 | 7.307 | 1,262,198 | -0.23(-3.05%) |
Dec 31, 2019 | 7.492 | 7.633 | 7.486 | 7.537 | 307,740 | +0.05(+0.68%) |
Dec 30, 2019 | 7.403 | 7.601 | 7.378 | 7.486 | 501,459 | +0.06(+0.77%) |
Dec 27, 2019 | 7.614 | 7.630 | 7.384 | 7.429 | 783,141 | -0.19(-2.51%) |
Dec 26, 2019 | 7.409 | 7.716 | 7.307 | 7.620 | 1,239,444 | +0.27(+3.65%) |
Dec 24, 2019 | 7.346 | 7.461 | 7.292 | 7.352 | 394,391 | -0.01(-0.17%) |
Dec 23, 2019 | 7.301 | 7.467 | 7.192 | 7.365 | 775,698 | +0.10(+1.32%) |
Dec 20, 2019 | 7.244 | 7.358 | 7.167 | 7.269 | 1,366,501 | -0.10(-1.39%) |
Dec 19, 2019 | 6.988 | 7.397 | 6.893 | 7.371 | 1,699,814 | +0.36(+5.10%) |
Dec 18, 2019 | 6.746 | 7.036 | 6.625 | 7.014 | 700,895 | +0.27(+4.07%) |
Dec 17, 2019 | 6.841 | 6.937 | 6.676 | 6.739 | 639,748 | -0.08(-1.12%) |
Dec 16, 2019 | 7.007 | 7.122 | 6.797 | 6.816 | 1,213,455 | -0.16(-2.29%) |
Dec 13, 2019 | 7.001 | 7.020 | 6.803 | 6.976 | 748,982 | -0.03(-0.46%) |
Dec 12, 2019 | 6.771 | 7.020 | 6.676 | 7.007 | 1,405,567 | -0.04(-0.54%) |
Dec 11, 2019 | 7.116 | 7.116 | 6.835 | 7.046 | 810,892 | -0.06(-0.81%) |
Dec 10, 2019 | 6.867 | 7.218 | 6.739 | 7.103 | 2,231,087 | +0.24(+3.53%) |
Dec 09, 2019 | 6.701 | 7.007 | 6.644 | 6.861 | 910,391 | -0.02(-0.28%) |
Dec 06, 2019 | 6.867 | 6.969 | 6.797 | 6.880 | 534,786 | +0.08(+1.22%) |
Dec 05, 2019 | 6.886 | 6.905 | 6.720 | 6.797 | 546,868 | -0.04(-0.65%) |
Dec 04, 2019 | 6.816 | 6.944 | 6.739 | 6.841 | 773,691 | +0.05(+0.75%) |
Dec 03, 2019 | 6.676 | 6.803 | 6.535 | 6.790 | 677,870 | -0.02(-0.28%) |
Dec 02, 2019 | 7.014 | 7.014 | 6.739 | 6.810 | 590,419 | -0.20(-2.91%) |
Nov 29, 2019 | 6.861 | 7.116 | 6.688 | 7.014 | 1,035,256 | +0.21(+3.10%) |
Nov 27, 2019 | 6.778 | 6.810 | 6.594 | 6.803 | 1,149,523 | +0.02(+0.28%) |
Nov 26, 2019 | 6.740 | 6.897 | 6.714 | 6.784 | 807,668 | +0.03(+0.38%) |
Nov 25, 2019 | 6.771 | 6.822 | 6.702 | 6.759 | 1,049,828 | +0.01(+0.09%) |
Nov 22, 2019 | 6.860 | 6.864 | 6.670 | 6.752 | 867,259 | -0.03(-0.47%) |
Nov 21, 2019 | 6.702 | 6.949 | 6.606 | 6.784 | 1,505,808 | +0.40(+6.27%) |
Nov 20, 2019 | 6.454 | 6.568 | 6.200 | 6.384 | 1,076,284 | -0.07(-1.08%) |
Nov 19, 2019 | 6.346 | 6.619 | 6.339 | 6.454 | 912,229 | +0.07(+1.09%) |
Nov 18, 2019 | 6.352 | 6.416 | 6.162 | 6.384 | 682,897 | +0.03(+0.50%) |
Nov 15, 2019 | 6.212 | 6.371 | 6.127 | 6.352 | 725,733 | +0.20(+3.31%) |
Nov 14, 2019 | 6.174 | 6.314 | 6.073 | 6.149 | 940,427 | -0.03(-0.51%) |
Nov 13, 2019 | 6.397 | 6.530 | 6.111 | 6.181 | 1,122,299 | -0.30(-4.70%) |
Nov 12, 2019 | 6.435 | 6.676 | 6.409 | 6.486 | 494,219 | +0.05(+0.79%) |
Nov 11, 2019 | 6.320 | 6.454 | 6.295 | 6.435 | 712,561 | +0.07(+1.10%) |
Nov 08, 2019 | 6.359 | 6.460 | 6.349 | 6.365 | 378,609 | -0.02(-0.30%) |
Nov 07, 2019 | 6.619 | 6.663 | 6.263 | 6.384 | 1,198,202 | -0.24(-3.55%) |
Nov 06, 2019 | 6.898 | 6.911 | 6.511 | 6.619 | 1,338,404 | -0.35(-5.01%) |
Nov 05, 2019 | 6.981 | 7.094 | 6.860 | 6.968 | 797,237 | -0.06(-0.90%) |
Nov 04, 2019 | 6.994 | 7.114 | 6.930 | 7.032 | 745,746 | +0.01(+0.18%) |