Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.192 | 5.214 | 5.124 | 5.159 | 47,700,852 | -0.14(-2.62%) |
Jan 30, 2020 | 5.123 | 5.306 | 5.123 | 5.298 | 55,572,004 | +0.04(+0.83%) |
Jan 29, 2020 | 5.357 | 5.364 | 5.236 | 5.254 | 46,583,964 | -0.05(-0.90%) |
Jan 28, 2020 | 5.280 | 5.375 | 5.240 | 5.302 | 50,652,296 | +0.11(+2.04%) |
Jan 27, 2020 | 5.178 | 5.232 | 5.156 | 5.196 | 58,072,008 | -0.20(-3.79%) |
Jan 24, 2020 | 5.466 | 5.466 | 5.318 | 5.401 | 54,375,860 | -0.05(-0.94%) |
Jan 23, 2020 | 5.349 | 5.463 | 5.280 | 5.452 | 55,231,996 | +0.05(+0.95%) |
Jan 22, 2020 | 5.415 | 5.434 | 5.375 | 5.401 | 30,481,628 | +0.00(+0.00%) |
Jan 21, 2020 | 5.521 | 5.521 | 5.386 | 5.401 | 49,865,484 | -0.14(-2.57%) |
Jan 17, 2020 | 5.488 | 5.561 | 5.466 | 5.543 | 51,926,232 | +0.10(+1.81%) |
Jan 16, 2020 | 5.470 | 5.470 | 5.386 | 5.444 | 46,464,076 | +0.01(+0.13%) |
Jan 15, 2020 | 5.551 | 5.569 | 5.426 | 5.437 | 51,577,756 | -0.18(-3.25%) |
Jan 14, 2020 | 5.627 | 5.642 | 5.560 | 5.620 | 34,248,180 | -0.04(-0.71%) |
Jan 13, 2020 | 5.682 | 5.700 | 5.627 | 5.660 | 52,432,600 | -0.06(-1.02%) |
Jan 10, 2020 | 5.763 | 5.805 | 5.704 | 5.719 | 27,619,766 | -0.04(-0.70%) |
Jan 09, 2020 | 5.748 | 5.799 | 5.704 | 5.759 | 36,572,020 | +0.02(+0.32%) |
Jan 08, 2020 | 5.839 | 5.858 | 5.711 | 5.741 | 61,628,200 | -0.13(-2.24%) |
Jan 07, 2020 | 5.858 | 5.887 | 5.810 | 5.872 | 30,843,634 | -0.06(-0.99%) |
Jan 06, 2020 | 5.792 | 5.960 | 5.792 | 5.931 | 45,438,676 | +0.08(+1.44%) |
Jan 03, 2020 | 5.913 | 5.956 | 5.839 | 5.847 | 48,304,440 | -0.10(-1.72%) |
Jan 02, 2020 | 5.865 | 5.953 | 5.843 | 5.949 | 37,645,028 | +0.12(+2.07%) |
Dec 31, 2019 | 5.770 | 5.839 | 5.759 | 5.828 | 18,057,006 | +0.01(+0.25%) |
Dec 30, 2019 | 5.883 | 5.891 | 5.806 | 5.814 | 24,904,588 | -0.01(-0.13%) |
Dec 27, 2019 | 5.880 | 5.894 | 5.821 | 5.821 | 27,382,652 | -0.08(-1.30%) |
Dec 26, 2019 | 5.865 | 5.898 | 5.843 | 5.898 | 24,937,494 | +0.10(+1.64%) |
Dec 24, 2019 | 5.799 | 5.839 | 5.774 | 5.803 | 7,864,677 | -0.00(-0.06%) |
Dec 23, 2019 | 5.737 | 5.810 | 5.722 | 5.806 | 34,693,516 | +0.12(+2.06%) |
Dec 20, 2019 | 5.719 | 5.763 | 5.686 | 5.689 | 38,927,104 | -0.11(-1.89%) |
Dec 19, 2019 | 5.788 | 5.832 | 5.781 | 5.799 | 28,958,310 | -0.01(-0.13%) |
Dec 18, 2019 | 5.697 | 5.843 | 5.693 | 5.806 | 59,741,892 | +0.15(+2.58%) |
Dec 17, 2019 | 5.616 | 5.704 | 5.605 | 5.660 | 34,481,504 | +0.03(+0.58%) |
Dec 16, 2019 | 5.561 | 5.708 | 5.561 | 5.627 | 56,299,816 | +0.03(+0.52%) |
Dec 13, 2019 | 5.657 | 5.752 | 5.558 | 5.598 | 84,788,480 | -0.27(-4.67%) |
Dec 12, 2019 | 5.774 | 5.894 | 5.770 | 5.872 | 35,630,244 | +0.13(+2.23%) |
Dec 11, 2019 | 5.752 | 5.777 | 5.715 | 5.744 | 40,970,516 | +0.04(+0.77%) |
Dec 10, 2019 | 5.697 | 5.704 | 5.653 | 5.700 | 31,328,914 | +0.01(+0.19%) |
Dec 09, 2019 | 5.587 | 5.721 | 5.587 | 5.689 | 36,061,824 | +0.02(+0.32%) |
Dec 06, 2019 | 5.620 | 5.700 | 5.611 | 5.671 | 32,862,246 | +0.11(+1.91%) |
Dec 05, 2019 | 5.488 | 5.627 | 5.474 | 5.565 | 53,436,560 | +0.14(+2.56%) |
Dec 04, 2019 | 5.441 | 5.474 | 5.412 | 5.426 | 50,153,652 | +0.06(+1.09%) |
Dec 03, 2019 | 5.375 | 5.408 | 5.320 | 5.368 | 32,487,410 | -0.02(-0.34%) |
Dec 02, 2019 | 5.455 | 5.459 | 5.382 | 5.386 | 33,034,166 | +0.00(+0.00%) |
Nov 29, 2019 | 5.441 | 5.441 | 5.355 | 5.386 | 24,809,410 | -0.03(-0.47%) |
Nov 27, 2019 | 5.408 | 5.441 | 5.351 | 5.412 | 38,787,076 | +0.01(+0.27%) |
Nov 26, 2019 | 5.470 | 5.474 | 5.327 | 5.397 | 56,419,744 | -0.17(-3.02%) |
Nov 25, 2019 | 5.569 | 5.587 | 5.518 | 5.565 | 30,239,226 | -0.01(-0.20%) |
Nov 22, 2019 | 5.631 | 5.689 | 5.561 | 5.576 | 53,007,876 | +0.02(+0.33%) |
Nov 21, 2019 | 5.448 | 5.561 | 5.415 | 5.558 | 66,916,460 | +0.12(+2.22%) |
Nov 20, 2019 | 5.448 | 5.503 | 5.434 | 5.437 | 43,656,836 | +0.01(+0.13%) |
Nov 19, 2019 | 5.510 | 5.518 | 5.419 | 5.430 | 53,140,748 | -0.09(-1.66%) |
Nov 18, 2019 | 5.583 | 5.602 | 5.503 | 5.521 | 34,613,144 | -0.12(-2.20%) |
Nov 15, 2019 | 5.551 | 5.671 | 5.551 | 5.646 | 19,957,470 | +0.12(+2.12%) |
Nov 14, 2019 | 5.653 | 5.671 | 5.510 | 5.529 | 52,174,320 | -0.10(-1.82%) |
Nov 13, 2019 | 5.635 | 5.691 | 5.598 | 5.631 | 56,532,292 | -0.09(-1.53%) |
Nov 12, 2019 | 5.770 | 5.825 | 5.701 | 5.719 | 49,980,448 | -0.10(-1.68%) |
Nov 11, 2019 | 5.729 | 5.834 | 5.715 | 5.816 | 33,722,772 | +0.07(+1.14%) |
Nov 08, 2019 | 5.791 | 5.871 | 5.722 | 5.751 | 66,154,288 | -0.19(-3.12%) |
Nov 07, 2019 | 5.798 | 5.973 | 5.791 | 5.936 | 53,583,576 | +0.14(+2.38%) |
Nov 06, 2019 | 5.693 | 5.911 | 5.644 | 5.798 | 104,297,272 | -0.15(-2.51%) |
Nov 05, 2019 | 5.904 | 5.965 | 5.896 | 5.947 | 69,804,232 | -0.01(-0.18%) |
Nov 04, 2019 | 5.991 | 6.045 | 5.900 | 5.958 | 91,011,280 | -0.02(-0.30%) |