Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.747 | 5.838 | 5.628 | 5.656 | 1,224,054 | -0.15(-2.52%) |
Jan 30, 2020 | 5.875 | 5.975 | 5.701 | 5.802 | 1,629,975 | -0.14(-2.30%) |
Jan 29, 2020 | 5.893 | 5.957 | 5.866 | 5.939 | 1,064,031 | +0.05(+0.77%) |
Jan 28, 2020 | 5.929 | 5.984 | 5.829 | 5.893 | 1,425,677 | +0.01(+0.16%) |
Jan 27, 2020 | 5.838 | 5.911 | 5.756 | 5.884 | 1,241,690 | -0.05(-0.77%) |
Jan 24, 2020 | 6.039 | 6.066 | 5.806 | 5.929 | 1,714,728 | -0.09(-1.52%) |
Jan 23, 2020 | 5.929 | 6.084 | 5.811 | 6.021 | 1,348,677 | +0.07(+1.23%) |
Jan 22, 2020 | 5.884 | 6.057 | 5.884 | 5.948 | 1,403,744 | +0.08(+1.40%) |
Jan 21, 2020 | 5.920 | 5.966 | 5.765 | 5.866 | 1,472,947 | -0.06(-1.08%) |
Jan 17, 2020 | 5.939 | 6.011 | 5.710 | 5.929 | 2,153,989 | +0.01(+0.15%) |
Jan 16, 2020 | 5.829 | 6.021 | 5.829 | 5.920 | 2,268,355 | +0.08(+1.41%) |
Jan 15, 2020 | 5.838 | 5.920 | 5.774 | 5.838 | 1,900,306 | +0.00(+0.00%) |
Jan 14, 2020 | 5.720 | 5.902 | 5.674 | 5.838 | 1,643,991 | +0.09(+1.59%) |
Jan 13, 2020 | 5.710 | 5.820 | 5.492 | 5.747 | 1,923,310 | +0.00(+0.00%) |
Jan 10, 2020 | 5.957 | 6.002 | 5.710 | 5.747 | 2,967,175 | -0.23(-3.82%) |
Jan 09, 2020 | 6.185 | 6.276 | 5.948 | 5.975 | 3,221,056 | -0.24(-3.82%) |
Jan 08, 2020 | 6.741 | 6.769 | 6.203 | 6.212 | 3,411,021 | -0.57(-8.47%) |
Jan 07, 2020 | 6.988 | 7.115 | 6.778 | 6.787 | 1,816,882 | -0.11(-1.59%) |
Jan 06, 2020 | 6.796 | 7.006 | 6.796 | 6.896 | 2,118,652 | +0.10(+1.48%) |
Jan 03, 2020 | 6.878 | 7.033 | 6.778 | 6.796 | 1,786,861 | -0.11(-1.59%) |
Jan 02, 2020 | 7.307 | 7.380 | 6.778 | 6.905 | 2,269,253 | -0.33(-4.54%) |
Dec 31, 2019 | 7.033 | 7.307 | 6.978 | 7.234 | 1,543,168 | +0.15(+2.06%) |
Dec 30, 2019 | 7.097 | 7.161 | 7.024 | 7.088 | 1,193,830 | -0.01(-0.13%) |
Dec 27, 2019 | 7.070 | 7.206 | 7.070 | 7.097 | 964,795 | +0.00(+0.00%) |
Dec 26, 2019 | 7.088 | 7.170 | 7.006 | 7.097 | 816,751 | +0.01(+0.13%) |
Dec 24, 2019 | 7.106 | 7.179 | 7.056 | 7.088 | 651,162 | +0.01(+0.13%) |
Dec 23, 2019 | 7.170 | 7.216 | 6.832 | 7.079 | 2,197,445 | -0.06(-0.89%) |
Dec 20, 2019 | 7.343 | 7.435 | 7.079 | 7.143 | 3,213,499 | -0.20(-2.73%) |
Dec 19, 2019 | 7.526 | 7.580 | 7.307 | 7.343 | 1,062,214 | -0.18(-2.42%) |
Dec 18, 2019 | 7.508 | 7.626 | 7.480 | 7.526 | 897,968 | -0.03(-0.36%) |
Dec 17, 2019 | 7.316 | 7.580 | 7.289 | 7.553 | 1,205,078 | +0.22(+2.99%) |
Dec 16, 2019 | 7.790 | 7.845 | 7.188 | 7.334 | 2,210,133 | -0.40(-5.19%) |
Dec 13, 2019 | 7.699 | 8.005 | 7.699 | 7.736 | 1,505,567 | +0.05(+0.59%) |
Dec 12, 2019 | 7.754 | 7.766 | 7.420 | 7.690 | 1,907,867 | -0.01(-0.18%) |
Dec 11, 2019 | 7.771 | 7.804 | 7.670 | 7.704 | 1,217,412 | -0.07(-0.86%) |
Dec 10, 2019 | 7.729 | 7.771 | 7.603 | 7.771 | 1,192,091 | +0.12(+1.54%) |
Dec 09, 2019 | 7.477 | 7.729 | 7.477 | 7.653 | 1,291,877 | +0.14(+1.90%) |
Dec 06, 2019 | 7.754 | 7.796 | 7.481 | 7.511 | 1,475,850 | -0.23(-3.03%) |
Dec 05, 2019 | 7.637 | 7.964 | 7.637 | 7.746 | 869,525 | +0.14(+1.88%) |
Dec 04, 2019 | 7.385 | 7.620 | 7.385 | 7.603 | 934,099 | +0.28(+3.78%) |
Dec 03, 2019 | 7.343 | 7.418 | 7.242 | 7.326 | 857,365 | -0.13(-1.69%) |
Dec 02, 2019 | 7.519 | 7.695 | 7.439 | 7.452 | 1,358,507 | -0.30(-3.90%) |
Nov 29, 2019 | 7.871 | 7.922 | 7.678 | 7.754 | 614,768 | -0.20(-2.53%) |
Nov 27, 2019 | 7.981 | 8.144 | 7.922 | 7.955 | 1,634,219 | -0.08(-0.94%) |
Nov 26, 2019 | 7.720 | 8.081 | 7.637 | 8.031 | 2,866,911 | +0.35(+4.59%) |
Nov 25, 2019 | 7.326 | 7.695 | 7.318 | 7.678 | 2,092,345 | +0.39(+5.29%) |
Nov 22, 2019 | 7.192 | 7.343 | 7.125 | 7.292 | 1,070,572 | +0.13(+1.76%) |
Nov 21, 2019 | 7.049 | 7.183 | 7.007 | 7.167 | 1,100,873 | +0.08(+1.07%) |
Nov 20, 2019 | 7.125 | 7.175 | 6.999 | 7.091 | 1,400,572 | -0.02(-0.24%) |
Nov 19, 2019 | 6.974 | 7.141 | 6.915 | 7.108 | 1,455,537 | +0.15(+2.17%) |
Nov 18, 2019 | 7.049 | 7.049 | 6.906 | 6.957 | 1,794,932 | -0.08(-1.19%) |
Nov 15, 2019 | 6.948 | 7.049 | 6.839 | 7.041 | 2,274,846 | +0.09(+1.33%) |
Nov 14, 2019 | 7.049 | 7.108 | 6.923 | 6.948 | 2,739,758 | -0.06(-0.84%) |
Nov 13, 2019 | 6.520 | 7.083 | 6.411 | 7.007 | 8,737,380 | +0.53(+8.16%) |
Nov 12, 2019 | 6.420 | 6.546 | 6.353 | 6.478 | 2,366,990 | -0.01(-0.13%) |
Nov 11, 2019 | 6.630 | 6.644 | 6.470 | 6.487 | 1,245,905 | -0.18(-2.77%) |
Nov 08, 2019 | 6.537 | 6.688 | 6.453 | 6.671 | 1,092,260 | +0.13(+2.05%) |
Nov 07, 2019 | 6.663 | 6.705 | 6.445 | 6.537 | 1,562,627 | -0.07(-1.02%) |
Nov 06, 2019 | 6.772 | 6.789 | 6.571 | 6.604 | 1,427,511 | -0.14(-2.11%) |
Nov 05, 2019 | 6.781 | 6.797 | 6.722 | 6.747 | 2,060,824 | +0.03(+0.50%) |
Nov 04, 2019 | 6.655 | 6.755 | 6.604 | 6.713 | 2,035,370 | +0.07(+1.01%) |