Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.970 | 5.140 | 4.865 | 5.050 | 1,660,300 | +0.06(+1.20%) |
Jan 30, 2020 | 4.990 | 5.270 | 4.960 | 4.990 | 1,147,488 | -0.06(-1.19%) |
Jan 29, 2020 | 5.130 | 5.340 | 4.880 | 5.050 | 2,233,236 | +0.00(+0.00%) |
Jan 28, 2020 | 5.310 | 5.440 | 5.030 | 5.050 | 1,466,936 | -0.24(-4.54%) |
Jan 27, 2020 | 5.650 | 5.660 | 5.280 | 5.290 | 2,254,180 | -0.49(-8.48%) |
Jan 24, 2020 | 5.760 | 5.960 | 5.660 | 5.780 | 977,000 | +0.04(+0.70%) |
Jan 23, 2020 | 5.710 | 5.800 | 5.560 | 5.740 | 692,566 | -0.03(-0.52%) |
Jan 22, 2020 | 6.140 | 6.160 | 5.560 | 5.770 | 1,455,359 | -0.32(-5.25%) |
Jan 21, 2020 | 6.010 | 6.290 | 5.945 | 6.090 | 997,124 | +0.06(+1.00%) |
Jan 17, 2020 | 6.270 | 6.360 | 6.010 | 6.030 | 1,067,300 | -0.14(-2.27%) |
Jan 16, 2020 | 5.760 | 6.220 | 5.750 | 6.170 | 1,945,457 | +0.44(+7.68%) |
Jan 15, 2020 | 5.800 | 5.930 | 5.660 | 5.730 | 1,092,988 | -0.05(-0.87%) |
Jan 14, 2020 | 5.540 | 5.870 | 5.470 | 5.780 | 970,204 | +0.16(+2.85%) |
Jan 13, 2020 | 5.630 | 5.760 | 5.460 | 5.620 | 1,054,949 | -0.01(-0.18%) |
Jan 10, 2020 | 5.840 | 6.030 | 5.590 | 5.630 | 1,034,400 | -0.26(-4.41%) |
Jan 09, 2020 | 6.100 | 6.160 | 5.850 | 5.890 | 1,091,608 | -0.25(-4.07%) |
Jan 08, 2020 | 6.200 | 6.250 | 6.030 | 6.140 | 1,104,901 | -0.06(-0.97%) |
Jan 07, 2020 | 5.890 | 6.270 | 5.810 | 6.200 | 851,667 | +0.27(+4.55%) |
Jan 06, 2020 | 5.550 | 5.940 | 5.470 | 5.930 | 1,023,618 | +0.36(+6.46%) |
Jan 03, 2020 | 5.370 | 5.730 | 5.305 | 5.570 | 904,100 | +0.10(+1.83%) |
Jan 02, 2020 | 5.760 | 5.800 | 5.350 | 5.470 | 980,238 | -0.25(-4.37%) |
Dec 31, 2019 | 5.540 | 5.840 | 5.540 | 5.720 | 1,375,600 | +0.13(+2.33%) |
Dec 30, 2019 | 6.000 | 6.040 | 5.110 | 5.590 | 1,729,682 | -0.40(-6.68%) |
Dec 27, 2019 | 6.070 | 6.080 | 5.350 | 5.990 | 2,013,700 | -0.02(-0.33%) |
Dec 26, 2019 | 6.610 | 6.640 | 5.570 | 6.010 | 1,918,282 | -0.68(-10.16%) |
Dec 24, 2019 | 6.450 | 6.700 | 6.380 | 6.690 | 790,200 | +0.25(+3.80%) |
Dec 23, 2019 | 6.690 | 6.800 | 6.190 | 6.445 | 2,028,505 | -0.33(-4.94%) |
Dec 20, 2019 | 6.940 | 6.940 | 6.600 | 6.780 | 3,593,500 | -0.15(-2.16%) |
Dec 19, 2019 | 6.820 | 6.960 | 6.615 | 6.930 | 1,202,448 | +0.15(+2.21%) |
Dec 18, 2019 | 6.780 | 6.820 | 6.640 | 6.780 | 967,917 | +0.01(+0.15%) |
Dec 17, 2019 | 6.810 | 6.950 | 6.517 | 6.770 | 1,585,762 | -0.03(-0.44%) |
Dec 16, 2019 | 6.980 | 7.200 | 6.780 | 6.800 | 2,396,390 | -0.12(-1.73%) |
Dec 13, 2019 | 6.550 | 6.940 | 6.490 | 6.920 | 840,700 | +0.39(+5.97%) |
Dec 12, 2019 | 6.550 | 6.900 | 6.490 | 6.530 | 1,141,649 | -0.07(-1.06%) |
Dec 11, 2019 | 6.950 | 7.160 | 6.530 | 6.600 | 1,331,114 | -0.29(-4.21%) |
Dec 10, 2019 | 6.600 | 6.950 | 6.510 | 6.890 | 1,631,360 | +0.30(+4.55%) |
Dec 09, 2019 | 5.690 | 6.690 | 5.650 | 6.590 | 3,145,503 | +0.89(+15.61%) |
Dec 06, 2019 | 5.710 | 5.850 | 5.640 | 5.700 | 848,100 | +0.01(+0.18%) |
Dec 05, 2019 | 5.780 | 5.980 | 5.610 | 5.690 | 1,145,538 | -0.00(-0.09%) |
Dec 04, 2019 | 5.560 | 5.960 | 5.520 | 5.695 | 1,022,167 | +0.14(+2.43%) |
Dec 03, 2019 | 5.380 | 5.620 | 5.220 | 5.560 | 1,239,080 | +0.13(+2.39%) |
Dec 02, 2019 | 5.650 | 5.850 | 5.320 | 5.430 | 1,504,786 | -0.22(-3.89%) |
Nov 29, 2019 | 5.660 | 5.770 | 5.570 | 5.650 | 396,300 | -0.01(-0.18%) |
Nov 27, 2019 | 5.870 | 5.970 | 5.606 | 5.660 | 746,600 | -0.16(-2.75%) |
Nov 26, 2019 | 5.850 | 6.130 | 5.720 | 5.820 | 1,387,169 | -0.01(-0.17%) |
Nov 25, 2019 | 5.650 | 5.890 | 5.620 | 5.830 | 1,347,101 | +0.24(+4.29%) |
Nov 22, 2019 | 5.360 | 5.610 | 5.350 | 5.590 | 939,200 | +0.20(+3.71%) |
Nov 21, 2019 | 5.350 | 5.470 | 5.075 | 5.390 | 1,352,602 | +0.17(+3.26%) |
Nov 20, 2019 | 5.830 | 5.930 | 5.170 | 5.220 | 2,340,858 | -0.68(-11.53%) |
Nov 19, 2019 | 5.910 | 6.200 | 5.875 | 5.900 | 609,492 | +0.02(+0.34%) |
Nov 18, 2019 | 5.860 | 5.950 | 5.770 | 5.880 | 453,886 | +0.05(+0.86%) |
Nov 15, 2019 | 5.870 | 6.130 | 5.790 | 5.830 | 719,100 | +0.00(+0.00%) |
Nov 14, 2019 | 5.820 | 5.963 | 5.770 | 5.830 | 581,141 | -0.05(-0.85%) |
Nov 13, 2019 | 5.600 | 6.000 | 5.510 | 5.880 | 806,835 | +0.26(+4.63%) |
Nov 12, 2019 | 5.680 | 5.770 | 5.520 | 5.620 | 806,489 | -0.04(-0.71%) |
Nov 11, 2019 | 5.270 | 5.690 | 5.160 | 5.660 | 1,058,619 | +0.40(+7.60%) |
Nov 08, 2019 | 5.000 | 5.270 | 4.950 | 5.260 | 1,426,300 | +0.19(+3.75%) |
Nov 07, 2019 | 5.290 | 5.580 | 4.900 | 5.070 | 1,882,060 | -0.15(-2.87%) |
Nov 06, 2019 | 5.350 | 5.520 | 5.130 | 5.220 | 1,296,563 | -0.14(-2.61%) |
Nov 05, 2019 | 5.480 | 5.730 | 5.330 | 5.360 | 888,213 | -0.13(-2.37%) |
Nov 04, 2019 | 5.660 | 5.820 | 5.310 | 5.490 | 952,371 | -0.08(-1.44%) |