Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.132 | 5.156 | 5.052 | 5.092 | 53,789,348 | -0.13(-2.56%) |
Jan 30, 2020 | 5.152 | 5.226 | 5.099 | 5.226 | 71,178,632 | +0.01(+0.26%) |
Jan 29, 2020 | 5.326 | 5.353 | 5.192 | 5.213 | 31,802,800 | -0.11(-2.14%) |
Jan 28, 2020 | 5.326 | 5.340 | 5.259 | 5.326 | 22,829,622 | +0.02(+0.38%) |
Jan 27, 2020 | 5.346 | 5.387 | 5.293 | 5.306 | 30,251,714 | -0.13(-2.46%) |
Jan 24, 2020 | 5.494 | 5.514 | 5.393 | 5.440 | 17,057,608 | -0.05(-0.97%) |
Jan 23, 2020 | 5.427 | 5.560 | 5.387 | 5.494 | 51,204,784 | +0.13(+2.50%) |
Jan 22, 2020 | 5.380 | 5.400 | 5.333 | 5.360 | 26,457,572 | +0.03(+0.63%) |
Jan 21, 2020 | 5.460 | 5.480 | 5.293 | 5.326 | 53,258,740 | -0.27(-4.78%) |
Jan 17, 2020 | 5.601 | 5.631 | 5.560 | 5.594 | 31,904,296 | +0.05(+0.97%) |
Jan 16, 2020 | 5.534 | 5.587 | 5.480 | 5.540 | 32,741,422 | +0.00(+0.00%) |
Jan 15, 2020 | 5.567 | 5.574 | 5.494 | 5.540 | 46,399,408 | -0.12(-2.13%) |
Jan 14, 2020 | 5.621 | 5.661 | 5.577 | 5.661 | 50,438,844 | -0.01(-0.12%) |
Jan 13, 2020 | 5.627 | 5.714 | 5.627 | 5.668 | 53,264,304 | +0.01(+0.24%) |
Jan 10, 2020 | 5.755 | 5.771 | 5.622 | 5.654 | 41,399,276 | -0.07(-1.28%) |
Jan 09, 2020 | 5.688 | 5.755 | 5.627 | 5.728 | 54,133,976 | -0.13(-2.17%) |
Jan 08, 2020 | 5.902 | 5.962 | 5.842 | 5.855 | 35,951,052 | -0.09(-1.46%) |
Jan 07, 2020 | 5.989 | 6.009 | 5.932 | 5.942 | 26,208,754 | -0.15(-2.42%) |
Jan 06, 2020 | 6.089 | 6.163 | 6.049 | 6.089 | 19,837,382 | -0.13(-2.15%) |
Jan 03, 2020 | 6.203 | 6.280 | 6.173 | 6.223 | 23,298,226 | -0.05(-0.85%) |
Jan 02, 2020 | 6.163 | 6.290 | 6.149 | 6.276 | 16,191,597 | +0.16(+2.55%) |
Dec 31, 2019 | 6.073 | 6.134 | 6.073 | 6.120 | 5,604,493 | +0.00(+0.00%) |
Dec 30, 2019 | 6.187 | 6.194 | 6.107 | 6.120 | 16,433,553 | +0.03(+0.44%) |
Dec 27, 2019 | 6.160 | 6.160 | 6.067 | 6.093 | 13,662,961 | -0.03(-0.44%) |
Dec 26, 2019 | 6.067 | 6.140 | 6.067 | 6.120 | 12,789,464 | +0.15(+2.46%) |
Dec 24, 2019 | 6.020 | 6.020 | 5.973 | 5.973 | 3,315,422 | -0.01(-0.22%) |
Dec 23, 2019 | 5.973 | 6.027 | 5.956 | 5.986 | 13,536,157 | +0.08(+1.36%) |
Dec 20, 2019 | 5.973 | 5.986 | 5.906 | 5.906 | 20,853,852 | -0.11(-1.78%) |
Dec 19, 2019 | 5.940 | 6.033 | 5.940 | 6.013 | 20,461,534 | +0.01(+0.11%) |
Dec 18, 2019 | 5.906 | 6.033 | 5.899 | 6.006 | 22,487,274 | +0.12(+2.05%) |
Dec 17, 2019 | 5.846 | 5.946 | 5.819 | 5.886 | 19,283,662 | +0.03(+0.46%) |
Dec 16, 2019 | 5.933 | 6.006 | 5.859 | 5.859 | 24,584,528 | -0.03(-0.45%) |
Dec 13, 2019 | 5.766 | 5.926 | 5.766 | 5.886 | 25,205,046 | +0.09(+1.48%) |
Dec 12, 2019 | 5.767 | 5.830 | 5.747 | 5.800 | 26,705,894 | +0.06(+1.05%) |
Dec 11, 2019 | 5.834 | 5.907 | 5.734 | 5.740 | 37,938,528 | -0.04(-0.69%) |
Dec 10, 2019 | 5.867 | 5.867 | 5.740 | 5.780 | 21,156,780 | -0.10(-1.70%) |
Dec 09, 2019 | 5.727 | 5.944 | 5.720 | 5.881 | 31,057,170 | +0.11(+1.97%) |
Dec 06, 2019 | 5.820 | 5.841 | 5.720 | 5.767 | 48,413,932 | -0.03(-0.58%) |
Dec 05, 2019 | 5.834 | 5.857 | 5.767 | 5.800 | 26,659,780 | +0.05(+0.81%) |
Dec 04, 2019 | 5.673 | 5.807 | 5.667 | 5.754 | 42,788,580 | +0.17(+2.99%) |
Dec 03, 2019 | 5.613 | 5.637 | 5.533 | 5.587 | 22,377,612 | +0.01(+0.12%) |
Dec 02, 2019 | 5.546 | 5.613 | 5.513 | 5.580 | 36,093,176 | +0.14(+2.63%) |
Nov 29, 2019 | 5.450 | 5.477 | 5.430 | 5.437 | 10,292,283 | -0.01(-0.25%) |
Nov 27, 2019 | 5.417 | 5.470 | 5.344 | 5.450 | 42,297,216 | +0.03(+0.62%) |
Nov 26, 2019 | 5.457 | 5.464 | 5.344 | 5.417 | 53,776,860 | -0.15(-2.64%) |
Nov 25, 2019 | 5.604 | 5.637 | 5.511 | 5.564 | 30,268,878 | -0.10(-1.77%) |
Nov 22, 2019 | 5.651 | 5.704 | 5.631 | 5.664 | 14,721,376 | +0.05(+0.83%) |
Nov 21, 2019 | 5.557 | 5.627 | 5.524 | 5.617 | 27,982,464 | +0.09(+1.57%) |
Nov 20, 2019 | 5.491 | 5.544 | 5.470 | 5.531 | 12,950,925 | -0.01(-0.24%) |
Nov 19, 2019 | 5.551 | 5.571 | 5.491 | 5.544 | 22,163,878 | -0.07(-1.31%) |
Nov 18, 2019 | 5.724 | 5.738 | 5.604 | 5.617 | 13,317,189 | -0.10(-1.75%) |
Nov 15, 2019 | 5.678 | 5.724 | 5.678 | 5.718 | 10,984,853 | +0.08(+1.42%) |
Nov 14, 2019 | 5.631 | 5.688 | 5.611 | 5.637 | 19,105,698 | -0.01(-0.24%) |
Nov 13, 2019 | 5.624 | 5.664 | 5.584 | 5.651 | 25,458,432 | -0.05(-0.94%) |
Nov 12, 2019 | 5.731 | 5.758 | 5.644 | 5.704 | 24,138,846 | -0.11(-1.95%) |
Nov 11, 2019 | 5.838 | 5.881 | 5.801 | 5.818 | 71,785,560 | +0.02(+0.35%) |
Nov 08, 2019 | 5.824 | 5.871 | 5.751 | 5.798 | 27,861,790 | -0.16(-2.69%) |
Nov 07, 2019 | 5.971 | 5.981 | 5.918 | 5.958 | 22,656,196 | -0.03(-0.45%) |
Nov 06, 2019 | 6.012 | 6.092 | 5.951 | 5.985 | 33,283,638 | -0.15(-2.50%) |
Nov 05, 2019 | 6.172 | 6.205 | 6.118 | 6.138 | 61,417,496 | +0.11(+1.88%) |
Nov 04, 2019 | 6.085 | 6.092 | 5.998 | 6.025 | 22,008,952 | -0.03(-0.44%) |