Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.745 | 5.836 | 5.627 | 5.654 | 1,224,458 | -0.15(-2.52%) |
Jan 30, 2020 | 5.873 | 5.973 | 5.699 | 5.800 | 1,630,513 | -0.14(-2.30%) |
Jan 29, 2020 | 5.891 | 5.955 | 5.864 | 5.937 | 1,064,382 | +0.05(+0.77%) |
Jan 28, 2020 | 5.927 | 5.982 | 5.827 | 5.891 | 1,426,147 | +0.01(+0.16%) |
Jan 27, 2020 | 5.836 | 5.909 | 5.754 | 5.882 | 1,242,100 | -0.05(-0.77%) |
Jan 24, 2020 | 6.037 | 6.064 | 5.804 | 5.927 | 1,715,294 | -0.09(-1.52%) |
Jan 23, 2020 | 5.927 | 6.082 | 5.809 | 6.019 | 1,349,122 | +0.07(+1.23%) |
Jan 22, 2020 | 5.882 | 6.055 | 5.882 | 5.946 | 1,404,207 | +0.08(+1.40%) |
Jan 21, 2020 | 5.918 | 5.964 | 5.763 | 5.864 | 1,473,433 | -0.06(-1.08%) |
Jan 17, 2020 | 5.937 | 6.010 | 5.709 | 5.927 | 2,154,700 | +0.01(+0.15%) |
Jan 16, 2020 | 5.827 | 6.019 | 5.827 | 5.918 | 2,269,103 | +0.08(+1.41%) |
Jan 15, 2020 | 5.836 | 5.918 | 5.772 | 5.836 | 1,900,933 | +0.00(+0.00%) |
Jan 14, 2020 | 5.718 | 5.900 | 5.672 | 5.836 | 1,644,533 | +0.09(+1.59%) |
Jan 13, 2020 | 5.709 | 5.818 | 5.490 | 5.745 | 1,923,944 | +0.00(+0.00%) |
Jan 10, 2020 | 5.955 | 6.000 | 5.709 | 5.745 | 2,968,154 | -0.23(-3.82%) |
Jan 09, 2020 | 6.183 | 6.274 | 5.946 | 5.973 | 3,222,118 | -0.24(-3.82%) |
Jan 08, 2020 | 6.739 | 6.766 | 6.201 | 6.210 | 3,412,146 | -0.57(-8.47%) |
Jan 07, 2020 | 6.985 | 7.113 | 6.776 | 6.785 | 1,817,481 | -0.11(-1.59%) |
Jan 06, 2020 | 6.794 | 7.003 | 6.794 | 6.894 | 2,119,351 | +0.10(+1.48%) |
Jan 03, 2020 | 6.876 | 7.031 | 6.776 | 6.794 | 1,787,450 | -0.11(-1.59%) |
Jan 02, 2020 | 7.304 | 7.377 | 6.776 | 6.903 | 2,270,001 | -0.33(-4.54%) |
Dec 31, 2019 | 7.031 | 7.304 | 6.976 | 7.231 | 1,543,677 | +0.15(+2.06%) |
Dec 30, 2019 | 7.095 | 7.159 | 7.022 | 7.086 | 1,194,224 | -0.01(-0.13%) |
Dec 27, 2019 | 7.067 | 7.204 | 7.067 | 7.095 | 965,113 | +0.00(+0.00%) |
Dec 26, 2019 | 7.086 | 7.168 | 7.003 | 7.095 | 817,020 | +0.01(+0.13%) |
Dec 24, 2019 | 7.104 | 7.177 | 7.054 | 7.086 | 651,377 | +0.01(+0.13%) |
Dec 23, 2019 | 7.168 | 7.213 | 6.830 | 7.076 | 2,198,170 | -0.06(-0.89%) |
Dec 20, 2019 | 7.341 | 7.432 | 7.076 | 7.140 | 3,214,559 | -0.20(-2.73%) |
Dec 19, 2019 | 7.523 | 7.578 | 7.304 | 7.341 | 1,062,564 | -0.18(-2.42%) |
Dec 18, 2019 | 7.505 | 7.624 | 7.478 | 7.523 | 898,265 | -0.03(-0.36%) |
Dec 17, 2019 | 7.314 | 7.578 | 7.286 | 7.551 | 1,205,476 | +0.22(+2.99%) |
Dec 16, 2019 | 7.788 | 7.842 | 7.186 | 7.332 | 2,210,862 | -0.40(-5.19%) |
Dec 13, 2019 | 7.697 | 8.002 | 7.697 | 7.733 | 1,506,064 | +0.05(+0.59%) |
Dec 12, 2019 | 7.751 | 7.763 | 7.417 | 7.687 | 1,908,496 | -0.01(-0.18%) |
Dec 11, 2019 | 7.768 | 7.802 | 7.668 | 7.701 | 1,217,814 | -0.07(-0.86%) |
Dec 10, 2019 | 7.726 | 7.768 | 7.600 | 7.768 | 1,192,484 | +0.12(+1.54%) |
Dec 09, 2019 | 7.475 | 7.726 | 7.475 | 7.651 | 1,292,303 | +0.14(+1.90%) |
Dec 06, 2019 | 7.751 | 7.793 | 7.479 | 7.508 | 1,476,336 | -0.23(-3.03%) |
Dec 05, 2019 | 7.634 | 7.961 | 7.634 | 7.743 | 869,812 | +0.14(+1.88%) |
Dec 04, 2019 | 7.382 | 7.617 | 7.382 | 7.600 | 934,407 | +0.28(+3.78%) |
Dec 03, 2019 | 7.340 | 7.416 | 7.240 | 7.324 | 857,648 | -0.13(-1.69%) |
Dec 02, 2019 | 7.517 | 7.693 | 7.437 | 7.449 | 1,358,955 | -0.30(-3.90%) |
Nov 29, 2019 | 7.869 | 7.919 | 7.676 | 7.751 | 614,971 | -0.20(-2.53%) |
Nov 27, 2019 | 7.978 | 8.142 | 7.919 | 7.953 | 1,634,758 | -0.08(-0.94%) |
Nov 26, 2019 | 7.718 | 8.079 | 7.634 | 8.028 | 2,867,856 | +0.35(+4.59%) |
Nov 25, 2019 | 7.324 | 7.693 | 7.315 | 7.676 | 2,093,035 | +0.39(+5.29%) |
Nov 22, 2019 | 7.189 | 7.340 | 7.122 | 7.290 | 1,070,925 | +0.13(+1.76%) |
Nov 21, 2019 | 7.047 | 7.181 | 7.005 | 7.164 | 1,101,236 | +0.08(+1.07%) |
Nov 20, 2019 | 7.122 | 7.173 | 6.996 | 7.089 | 1,401,034 | -0.02(-0.24%) |
Nov 19, 2019 | 6.971 | 7.139 | 6.913 | 7.105 | 1,456,017 | +0.15(+2.17%) |
Nov 18, 2019 | 7.047 | 7.047 | 6.904 | 6.954 | 1,795,524 | -0.08(-1.19%) |
Nov 15, 2019 | 6.946 | 7.047 | 6.837 | 7.038 | 2,275,597 | +0.09(+1.33%) |
Nov 14, 2019 | 7.047 | 7.105 | 6.921 | 6.946 | 2,740,661 | -0.06(-0.84%) |
Nov 13, 2019 | 6.518 | 7.080 | 6.409 | 7.005 | 8,740,262 | +0.53(+8.16%) |
Nov 12, 2019 | 6.418 | 6.543 | 6.350 | 6.476 | 2,367,771 | -0.01(-0.13%) |
Nov 11, 2019 | 6.627 | 6.642 | 6.468 | 6.485 | 1,246,316 | -0.18(-2.77%) |
Nov 08, 2019 | 6.535 | 6.686 | 6.451 | 6.669 | 1,092,620 | +0.13(+2.05%) |
Nov 07, 2019 | 6.661 | 6.703 | 6.443 | 6.535 | 1,563,143 | -0.07(-1.02%) |
Nov 06, 2019 | 6.770 | 6.787 | 6.569 | 6.602 | 1,427,981 | -0.14(-2.11%) |
Nov 05, 2019 | 6.778 | 6.795 | 6.720 | 6.745 | 2,061,503 | +0.03(+0.50%) |
Nov 04, 2019 | 6.652 | 6.753 | 6.602 | 6.711 | 2,036,042 | +0.07(+1.01%) |