Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.998 | 6.122 | 5.988 | 6.026 | 4,171,294 | +0.02(+0.32%) |
Jan 30, 2020 | 6.179 | 6.217 | 5.959 | 6.007 | 3,615,129 | -0.15(-2.48%) |
Jan 29, 2020 | 5.883 | 6.227 | 5.883 | 6.160 | 4,225,911 | +0.27(+4.55%) |
Jan 28, 2020 | 5.873 | 5.940 | 5.845 | 5.892 | 3,453,046 | -0.05(-0.81%) |
Jan 27, 2020 | 6.141 | 6.160 | 5.864 | 5.940 | 4,087,550 | -0.12(-2.05%) |
Jan 24, 2020 | 5.931 | 6.093 | 5.873 | 6.065 | 2,775,670 | +0.13(+2.26%) |
Jan 23, 2020 | 5.644 | 5.969 | 5.644 | 5.931 | 3,195,276 | +0.26(+4.55%) |
Jan 22, 2020 | 5.739 | 5.778 | 5.644 | 5.672 | 2,407,259 | -0.04(-0.67%) |
Jan 21, 2020 | 5.405 | 5.739 | 5.376 | 5.711 | 5,514,845 | +0.34(+6.42%) |
Jan 17, 2020 | 5.366 | 5.462 | 5.252 | 5.366 | 1,649,972 | +0.02(+0.36%) |
Jan 16, 2020 | 5.395 | 5.395 | 5.261 | 5.347 | 1,672,374 | -0.16(-2.95%) |
Jan 15, 2020 | 5.347 | 5.510 | 5.299 | 5.510 | 3,386,612 | +0.17(+3.23%) |
Jan 14, 2020 | 5.165 | 5.357 | 5.165 | 5.338 | 3,477,133 | +0.13(+2.57%) |
Jan 13, 2020 | 5.443 | 5.443 | 5.185 | 5.204 | 1,776,484 | -0.30(-5.39%) |
Jan 10, 2020 | 5.309 | 5.510 | 5.271 | 5.500 | 1,566,339 | +0.23(+4.36%) |
Jan 09, 2020 | 5.318 | 5.385 | 5.261 | 5.271 | 1,199,310 | -0.11(-2.13%) |
Jan 08, 2020 | 5.672 | 5.672 | 5.328 | 5.385 | 2,310,365 | -0.24(-4.25%) |
Jan 07, 2020 | 5.577 | 5.701 | 5.519 | 5.625 | 1,379,716 | +0.04(+0.68%) |
Jan 06, 2020 | 5.758 | 5.768 | 5.558 | 5.586 | 2,267,731 | -0.02(-0.34%) |
Jan 03, 2020 | 5.816 | 5.825 | 5.586 | 5.605 | 2,366,287 | -0.07(-1.18%) |
Jan 02, 2020 | 5.864 | 5.873 | 5.634 | 5.672 | 2,012,704 | -0.09(-1.50%) |
Dec 31, 2019 | 5.730 | 5.816 | 5.663 | 5.758 | 1,635,441 | +0.05(+0.84%) |
Dec 30, 2019 | 5.538 | 5.749 | 5.529 | 5.711 | 2,019,879 | +0.17(+3.11%) |
Dec 27, 2019 | 5.672 | 5.711 | 5.529 | 5.538 | 2,636,840 | -0.16(-2.85%) |
Dec 26, 2019 | 5.720 | 5.806 | 5.634 | 5.701 | 1,611,238 | +0.07(+1.19%) |
Dec 24, 2019 | 5.481 | 5.634 | 5.443 | 5.634 | 1,072,173 | +0.23(+4.25%) |
Dec 23, 2019 | 5.003 | 5.405 | 4.993 | 5.405 | 3,757,593 | +0.42(+8.45%) |
Dec 20, 2019 | 5.118 | 5.127 | 4.984 | 4.984 | 3,673,051 | -0.12(-2.43%) |
Dec 19, 2019 | 5.175 | 5.194 | 5.051 | 5.108 | 2,942,103 | -0.06(-1.11%) |
Dec 18, 2019 | 5.146 | 5.204 | 5.060 | 5.165 | 3,001,550 | +0.08(+1.50%) |
Dec 17, 2019 | 5.127 | 5.242 | 5.089 | 5.089 | 2,306,327 | -0.02(-0.37%) |
Dec 16, 2019 | 5.165 | 5.290 | 5.051 | 5.108 | 2,555,228 | -0.06(-1.11%) |
Dec 13, 2019 | 5.146 | 5.252 | 5.137 | 5.165 | 2,573,070 | -0.03(-0.55%) |
Dec 12, 2019 | 5.366 | 5.405 | 5.165 | 5.194 | 1,912,974 | -0.13(-2.51%) |
Dec 11, 2019 | 5.175 | 5.328 | 5.118 | 5.328 | 2,340,123 | +0.20(+3.92%) |
Dec 10, 2019 | 5.127 | 5.213 | 5.089 | 5.127 | 3,566,382 | +0.04(+0.75%) |
Dec 09, 2019 | 5.204 | 5.204 | 5.060 | 5.089 | 1,357,392 | -0.07(-1.30%) |
Dec 06, 2019 | 5.366 | 5.366 | 5.156 | 5.156 | 1,517,100 | -0.28(-5.11%) |
Dec 05, 2019 | 5.385 | 5.519 | 5.385 | 5.433 | 1,447,252 | +0.01(+0.18%) |
Dec 04, 2019 | 5.462 | 5.500 | 5.357 | 5.424 | 1,805,775 | -0.06(-1.05%) |
Dec 03, 2019 | 5.481 | 5.600 | 5.443 | 5.481 | 3,369,548 | +0.08(+1.41%) |
Dec 02, 2019 | 5.386 | 5.433 | 5.328 | 5.405 | 1,545,032 | -0.01(-0.18%) |
Nov 29, 2019 | 5.261 | 5.433 | 5.242 | 5.414 | 2,097,651 | +0.17(+3.28%) |
Nov 27, 2019 | 5.233 | 5.290 | 5.171 | 5.242 | 1,143,183 | -0.02(-0.36%) |
Nov 26, 2019 | 5.156 | 5.280 | 5.118 | 5.261 | 3,315,374 | +0.11(+2.23%) |
Nov 25, 2019 | 5.128 | 5.271 | 5.090 | 5.147 | 3,166,440 | -0.01(-0.19%) |
Nov 22, 2019 | 5.156 | 5.195 | 5.080 | 5.156 | 2,399,470 | +0.01(+0.19%) |
Nov 21, 2019 | 5.328 | 5.366 | 5.137 | 5.147 | 1,893,376 | -0.19(-3.58%) |
Nov 20, 2019 | 5.300 | 5.386 | 5.242 | 5.338 | 2,470,720 | +0.05(+0.90%) |
Nov 19, 2019 | 5.185 | 5.357 | 5.137 | 5.290 | 2,306,465 | +0.11(+2.03%) |
Nov 18, 2019 | 5.109 | 5.300 | 5.109 | 5.185 | 3,511,451 | +0.06(+1.12%) |
Nov 15, 2019 | 5.090 | 5.185 | 5.080 | 5.128 | 1,309,068 | +0.00(+0.00%) |
Nov 14, 2019 | 5.118 | 5.185 | 5.080 | 5.128 | 3,092,846 | +0.07(+1.32%) |
Nov 13, 2019 | 5.147 | 5.175 | 5.061 | 5.061 | 3,304,150 | -0.03(-0.56%) |
Nov 12, 2019 | 5.042 | 5.118 | 4.956 | 5.090 | 1,779,800 | +0.06(+1.14%) |
Nov 11, 2019 | 5.013 | 5.109 | 4.994 | 5.032 | 2,576,852 | +0.00(+0.00%) |
Nov 08, 2019 | 5.004 | 5.118 | 5.004 | 5.032 | 2,661,598 | -0.05(-0.94%) |
Nov 07, 2019 | 5.156 | 5.185 | 4.999 | 5.080 | 2,900,593 | -0.10(-1.85%) |
Nov 06, 2019 | 5.147 | 5.242 | 5.099 | 5.175 | 1,708,347 | +0.07(+1.31%) |
Nov 05, 2019 | 5.080 | 5.214 | 5.023 | 5.109 | 3,091,707 | -0.06(-1.11%) |
Nov 04, 2019 | 5.195 | 5.223 | 5.099 | 5.166 | 2,095,349 | -0.04(-0.73%) |