Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,819,176 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,218,104 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.190 | 5.210 | 31,820,436 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,284 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.384 | 5.290 | 5.303 | 30,268,490 | -0.13(-2.46%) |
Jan 24, 2020 | 5.491 | 5.511 | 5.390 | 5.437 | 17,067,068 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.384 | 5.491 | 51,233,180 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,244 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,288,276 | -0.27(-4.78%) |
Jan 17, 2020 | 5.598 | 5.628 | 5.557 | 5.591 | 31,921,988 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,759,578 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.491 | 5.537 | 46,425,136 | -0.12(-2.13%) |
Jan 14, 2020 | 5.618 | 5.658 | 5.574 | 5.658 | 50,466,816 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,293,844 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,422,236 | -0.07(-1.28%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.725 | 54,163,996 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,970,988 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.929 | 5.939 | 26,223,288 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.046 | 6.086 | 19,848,382 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,146 | -0.05(-0.85%) |
Jan 02, 2020 | 6.159 | 6.286 | 6.146 | 6.273 | 16,200,576 | +0.16(+2.55%) |
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,600 | +0.00(+0.00%) |
Dec 30, 2019 | 6.184 | 6.190 | 6.103 | 6.117 | 16,442,664 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,536 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,554 | +0.15(+2.46%) |
Dec 24, 2019 | 6.017 | 6.017 | 5.970 | 5.970 | 3,317,260 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,543,662 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,414 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,472,878 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,499,740 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,354 | +0.03(+0.46%) |
Dec 16, 2019 | 5.930 | 6.003 | 5.856 | 5.856 | 24,598,158 | -0.03(-0.45%) |
Dec 13, 2019 | 5.763 | 5.923 | 5.763 | 5.883 | 25,219,018 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,720,702 | +0.06(+1.05%) |
Dec 11, 2019 | 5.831 | 5.904 | 5.730 | 5.737 | 37,959,564 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,168,512 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,074,390 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,440,776 | -0.03(-0.58%) |
Dec 05, 2019 | 5.831 | 5.854 | 5.764 | 5.797 | 26,674,562 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.664 | 5.750 | 42,812,304 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.634 | 5.530 | 5.583 | 22,390,020 | +0.01(+0.12%) |
Dec 02, 2019 | 5.543 | 5.610 | 5.510 | 5.577 | 36,113,188 | +0.14(+2.63%) |
Nov 29, 2019 | 5.447 | 5.474 | 5.427 | 5.434 | 10,297,990 | -0.01(-0.25%) |
Nov 27, 2019 | 5.414 | 5.467 | 5.341 | 5.447 | 42,320,672 | +0.03(+0.62%) |
Nov 26, 2019 | 5.454 | 5.461 | 5.341 | 5.414 | 53,806,684 | -0.15(-2.64%) |
Nov 25, 2019 | 5.601 | 5.634 | 5.508 | 5.561 | 30,285,664 | -0.10(-1.77%) |
Nov 22, 2019 | 5.648 | 5.701 | 5.628 | 5.661 | 14,729,540 | +0.05(+0.83%) |
Nov 21, 2019 | 5.554 | 5.624 | 5.521 | 5.614 | 27,997,982 | +0.09(+1.57%) |
Nov 20, 2019 | 5.487 | 5.541 | 5.467 | 5.528 | 12,958,107 | -0.01(-0.24%) |
Nov 19, 2019 | 5.548 | 5.568 | 5.487 | 5.541 | 22,176,168 | -0.07(-1.31%) |
Nov 18, 2019 | 5.721 | 5.734 | 5.601 | 5.614 | 13,324,574 | -0.10(-1.75%) |
Nov 15, 2019 | 5.674 | 5.721 | 5.674 | 5.714 | 10,990,944 | +0.08(+1.42%) |
Nov 14, 2019 | 5.628 | 5.684 | 5.608 | 5.634 | 19,116,294 | -0.01(-0.24%) |
Nov 13, 2019 | 5.621 | 5.661 | 5.581 | 5.648 | 25,472,548 | -0.05(-0.94%) |
Nov 12, 2019 | 5.728 | 5.755 | 5.641 | 5.701 | 24,152,232 | -0.11(-1.95%) |
Nov 11, 2019 | 5.835 | 5.878 | 5.798 | 5.815 | 71,825,368 | +0.02(+0.35%) |
Nov 08, 2019 | 5.821 | 5.868 | 5.748 | 5.795 | 27,877,240 | -0.16(-2.69%) |
Nov 07, 2019 | 5.968 | 5.978 | 5.915 | 5.955 | 22,668,760 | -0.03(-0.45%) |
Nov 06, 2019 | 6.008 | 6.088 | 5.948 | 5.981 | 33,302,096 | -0.15(-2.50%) |
Nov 05, 2019 | 6.168 | 6.202 | 6.115 | 6.135 | 61,451,556 | +0.11(+1.88%) |
Nov 04, 2019 | 6.082 | 6.088 | 5.995 | 6.022 | 22,021,156 | -0.03(-0.44%) |