Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.500 | 5.790 | 5.340 | 5.520 | 90,300 | +0.03(+0.55%) |
Jan 30, 2020 | 5.840 | 5.896 | 5.430 | 5.490 | 113,627 | -0.42(-7.11%) |
Jan 29, 2020 | 6.050 | 6.240 | 5.890 | 5.910 | 110,462 | -0.07(-1.17%) |
Jan 28, 2020 | 5.640 | 6.090 | 5.630 | 5.980 | 177,494 | +0.37(+6.60%) |
Jan 27, 2020 | 5.540 | 5.820 | 5.210 | 5.610 | 218,172 | -0.20(-3.44%) |
Jan 24, 2020 | 5.930 | 6.300 | 5.410 | 5.810 | 115,100 | -0.12(-2.02%) |
Jan 23, 2020 | 5.890 | 5.960 | 5.620 | 5.930 | 112,572 | +0.00(+0.00%) |
Jan 22, 2020 | 6.000 | 6.080 | 5.740 | 5.930 | 205,806 | -0.01(-0.17%) |
Jan 21, 2020 | 5.860 | 6.350 | 5.556 | 5.940 | 295,082 | +0.24(+4.21%) |
Jan 17, 2020 | 5.430 | 5.888 | 5.311 | 5.700 | 227,500 | +0.32(+5.95%) |
Jan 16, 2020 | 5.150 | 5.465 | 5.037 | 5.380 | 133,452 | +0.30(+5.91%) |
Jan 15, 2020 | 4.520 | 5.100 | 4.400 | 5.080 | 309,079 | +0.54(+11.89%) |
Jan 14, 2020 | 4.570 | 4.730 | 4.530 | 4.540 | 74,859 | -0.03(-0.66%) |
Jan 13, 2020 | 5.200 | 5.210 | 4.520 | 4.570 | 178,922 | -0.63(-12.12%) |
Jan 10, 2020 | 5.080 | 5.205 | 4.992 | 5.200 | 159,400 | +0.10(+1.96%) |
Jan 09, 2020 | 4.760 | 5.100 | 4.570 | 5.100 | 245,944 | +0.33(+6.92%) |
Jan 08, 2020 | 4.780 | 4.910 | 4.604 | 4.770 | 67,729 | -0.03(-0.63%) |
Jan 07, 2020 | 4.540 | 4.910 | 4.480 | 4.800 | 115,861 | +0.29(+6.43%) |
Jan 06, 2020 | 4.600 | 4.730 | 4.416 | 4.510 | 161,190 | -0.20(-4.25%) |
Jan 03, 2020 | 4.970 | 4.984 | 4.670 | 4.710 | 108,300 | -0.28(-5.61%) |
Jan 02, 2020 | 5.540 | 5.560 | 4.920 | 4.990 | 177,624 | -0.45(-8.27%) |
Dec 31, 2019 | 4.940 | 5.580 | 4.896 | 5.440 | 470,500 | +0.55(+11.25%) |
Dec 30, 2019 | 4.430 | 5.100 | 4.350 | 4.890 | 243,657 | +0.46(+10.38%) |
Dec 27, 2019 | 4.720 | 4.869 | 4.410 | 4.430 | 65,900 | -0.32(-6.74%) |
Dec 26, 2019 | 4.600 | 5.000 | 4.340 | 4.750 | 284,695 | +0.18(+3.94%) |
Dec 24, 2019 | 4.160 | 4.690 | 4.110 | 4.570 | 163,900 | +0.39(+9.33%) |
Dec 23, 2019 | 4.290 | 4.350 | 4.120 | 4.180 | 94,070 | -0.11(-2.56%) |
Dec 20, 2019 | 4.160 | 4.350 | 4.050 | 4.290 | 135,300 | +0.06(+1.42%) |
Dec 19, 2019 | 4.400 | 4.400 | 4.050 | 4.230 | 162,212 | -0.12(-2.76%) |
Dec 18, 2019 | 4.100 | 4.460 | 4.032 | 4.350 | 560,947 | +0.29(+7.14%) |
Dec 17, 2019 | 3.700 | 4.088 | 3.680 | 4.060 | 409,248 | +0.39(+10.63%) |
Dec 16, 2019 | 3.590 | 3.740 | 3.400 | 3.670 | 432,160 | +0.14(+3.97%) |
Dec 13, 2019 | 3.660 | 3.820 | 3.490 | 3.530 | 245,000 | -0.01(-0.28%) |
Dec 12, 2019 | 3.850 | 3.970 | 3.270 | 3.540 | 416,520 | -0.29(-7.57%) |
Dec 11, 2019 | 3.930 | 4.040 | 3.802 | 3.830 | 201,001 | -0.13(-3.28%) |
Dec 10, 2019 | 4.020 | 4.240 | 3.880 | 3.960 | 412,891 | -0.09(-2.22%) |
Dec 09, 2019 | 4.580 | 4.890 | 4.050 | 4.050 | 244,193 | -0.25(-5.81%) |
Dec 06, 2019 | 4.560 | 4.840 | 4.200 | 4.300 | 303,500 | -0.26(-5.70%) |
Dec 05, 2019 | 4.170 | 4.750 | 4.000 | 4.560 | 319,825 | +0.44(+10.68%) |
Dec 04, 2019 | 4.200 | 4.460 | 3.910 | 4.120 | 301,566 | -0.35(-7.83%) |
Dec 03, 2019 | 3.160 | 4.470 | 3.020 | 4.470 | 415,007 | +1.30(+41.01%) |
Dec 02, 2019 | 3.120 | 3.230 | 2.960 | 3.170 | 352,442 | +0.12(+3.93%) |
Nov 29, 2019 | 3.030 | 3.080 | 2.970 | 3.050 | 51,800 | +0.02(+0.66%) |
Nov 27, 2019 | 2.930 | 3.250 | 2.930 | 3.030 | 94,800 | +0.11(+3.77%) |
Nov 26, 2019 | 3.140 | 3.190 | 2.910 | 2.920 | 72,124 | -0.23(-7.30%) |
Nov 25, 2019 | 3.020 | 3.190 | 3.020 | 3.150 | 76,062 | +0.13(+4.30%) |
Nov 22, 2019 | 2.800 | 3.040 | 2.752 | 3.020 | 70,600 | +0.22(+7.86%) |
Nov 21, 2019 | 2.720 | 2.830 | 2.640 | 2.800 | 94,237 | +0.10(+3.70%) |
Nov 20, 2019 | 2.730 | 2.800 | 2.620 | 2.700 | 462,054 | -0.04(-1.46%) |
Nov 19, 2019 | 2.760 | 2.850 | 2.710 | 2.740 | 132,716 | -0.03(-1.08%) |
Nov 18, 2019 | 2.890 | 2.950 | 2.730 | 2.770 | 127,446 | -0.12(-4.15%) |
Nov 15, 2019 | 2.870 | 2.970 | 2.780 | 2.890 | 248,200 | +0.26(+9.89%) |
Nov 14, 2019 | 2.920 | 2.960 | 2.630 | 2.630 | 157,960 | -0.30(-10.24%) |
Nov 13, 2019 | 2.950 | 3.030 | 2.800 | 2.930 | 103,568 | +0.02(+0.69%) |
Nov 12, 2019 | 3.210 | 3.248 | 2.860 | 2.910 | 141,246 | -0.30(-9.35%) |
Nov 11, 2019 | 3.420 | 3.420 | 3.120 | 3.210 | 92,955 | -0.24(-6.96%) |
Nov 08, 2019 | 3.820 | 3.820 | 3.428 | 3.450 | 147,700 | -0.35(-9.21%) |
Nov 07, 2019 | 3.900 | 3.900 | 3.740 | 3.800 | 40,939 | -0.02(-0.52%) |
Nov 06, 2019 | 3.890 | 3.937 | 3.730 | 3.820 | 94,971 | -0.04(-1.04%) |
Nov 05, 2019 | 3.950 | 4.040 | 3.560 | 3.860 | 177,305 | -0.03(-0.77%) |
Nov 04, 2019 | 3.570 | 3.890 | 3.480 | 3.890 | 472,991 | +0.43(+12.43%) |