Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.230 | 5.230 | 4.937 | 5.000 | 223,100 | -0.15(-2.91%) |
Jan 30, 2020 | 4.530 | 5.180 | 4.530 | 5.150 | 221,870 | +0.53(+11.47%) |
Jan 29, 2020 | 4.740 | 4.740 | 4.530 | 4.620 | 157,670 | -0.08(-1.70%) |
Jan 28, 2020 | 4.610 | 4.720 | 4.520 | 4.700 | 130,068 | +0.13(+2.84%) |
Jan 27, 2020 | 4.620 | 4.735 | 4.550 | 4.570 | 191,164 | -0.18(-3.79%) |
Jan 24, 2020 | 4.890 | 4.950 | 4.700 | 4.750 | 140,100 | -0.15(-3.06%) |
Jan 23, 2020 | 5.010 | 5.050 | 4.762 | 4.900 | 313,223 | -0.21(-4.11%) |
Jan 22, 2020 | 5.240 | 5.280 | 5.080 | 5.110 | 192,179 | -0.16(-3.04%) |
Jan 21, 2020 | 5.370 | 5.430 | 5.210 | 5.270 | 208,287 | -0.19(-3.48%) |
Jan 17, 2020 | 5.630 | 5.640 | 5.340 | 5.460 | 210,200 | -0.10(-1.80%) |
Jan 16, 2020 | 5.380 | 5.870 | 5.380 | 5.560 | 195,427 | +0.20(+3.73%) |
Jan 15, 2020 | 5.450 | 5.510 | 5.230 | 5.360 | 175,046 | -0.09(-1.65%) |
Jan 14, 2020 | 5.750 | 5.750 | 5.310 | 5.450 | 343,851 | -0.33(-5.71%) |
Jan 13, 2020 | 6.080 | 6.100 | 5.750 | 5.780 | 284,431 | -0.27(-4.46%) |
Jan 10, 2020 | 6.310 | 6.360 | 5.980 | 6.050 | 334,800 | -0.24(-3.82%) |
Jan 09, 2020 | 6.480 | 6.480 | 6.110 | 6.290 | 299,517 | -0.19(-2.93%) |
Jan 08, 2020 | 7.130 | 7.170 | 6.290 | 6.480 | 353,117 | -0.47(-6.76%) |
Jan 07, 2020 | 6.700 | 7.230 | 6.660 | 6.950 | 454,454 | +0.34(+5.14%) |
Jan 06, 2020 | 6.420 | 6.730 | 6.370 | 6.610 | 310,654 | +0.30(+4.75%) |
Jan 03, 2020 | 6.230 | 6.400 | 6.150 | 6.310 | 204,500 | +0.13(+2.10%) |
Jan 02, 2020 | 6.390 | 6.410 | 6.010 | 6.180 | 168,137 | -0.15(-2.37%) |
Dec 31, 2019 | 5.900 | 6.430 | 5.860 | 6.330 | 184,300 | +0.39(+6.57%) |
Dec 30, 2019 | 6.390 | 6.390 | 5.920 | 5.940 | 259,495 | -0.45(-7.04%) |
Dec 27, 2019 | 6.600 | 6.600 | 6.360 | 6.390 | 86,300 | -0.17(-2.59%) |
Dec 26, 2019 | 6.630 | 6.792 | 6.510 | 6.560 | 119,143 | -0.02(-0.30%) |
Dec 24, 2019 | 6.650 | 6.840 | 6.550 | 6.580 | 118,100 | -0.01(-0.15%) |
Dec 23, 2019 | 6.460 | 6.680 | 6.390 | 6.590 | 390,243 | +0.18(+2.81%) |
Dec 20, 2019 | 6.400 | 6.480 | 6.194 | 6.410 | 351,800 | +0.09(+1.42%) |
Dec 19, 2019 | 6.150 | 6.330 | 6.100 | 6.320 | 127,711 | +0.17(+2.76%) |
Dec 18, 2019 | 5.970 | 6.250 | 5.970 | 6.150 | 113,234 | +0.15(+2.50%) |
Dec 17, 2019 | 5.840 | 6.010 | 5.840 | 6.000 | 217,306 | +0.16(+2.74%) |
Dec 16, 2019 | 5.800 | 6.030 | 5.780 | 5.840 | 240,670 | +0.13(+2.28%) |
Dec 13, 2019 | 5.720 | 5.865 | 5.520 | 5.710 | 173,400 | -0.01(-0.17%) |
Dec 12, 2019 | 5.430 | 5.735 | 5.419 | 5.720 | 134,925 | +0.26(+4.76%) |
Dec 11, 2019 | 5.480 | 5.540 | 5.320 | 5.460 | 93,503 | +0.00(+0.00%) |
Dec 10, 2019 | 5.230 | 5.470 | 5.186 | 5.460 | 153,043 | +0.24(+4.60%) |
Dec 09, 2019 | 5.170 | 5.270 | 5.100 | 5.220 | 91,836 | +0.03(+0.58%) |
Dec 06, 2019 | 4.770 | 5.210 | 4.720 | 5.190 | 161,800 | +0.45(+9.49%) |
Dec 05, 2019 | 4.880 | 4.930 | 4.680 | 4.740 | 137,298 | -0.03(-0.63%) |
Dec 04, 2019 | 4.380 | 4.814 | 4.360 | 4.770 | 167,339 | +0.46(+10.67%) |
Dec 03, 2019 | 4.150 | 4.340 | 4.080 | 4.310 | 105,595 | +0.14(+3.36%) |
Dec 02, 2019 | 4.550 | 4.590 | 4.150 | 4.170 | 184,395 | -0.30(-6.71%) |
Nov 29, 2019 | 4.480 | 4.500 | 4.320 | 4.470 | 48,200 | -0.02(-0.45%) |
Nov 27, 2019 | 4.330 | 4.500 | 4.310 | 4.490 | 120,000 | +0.21(+4.91%) |
Nov 26, 2019 | 4.360 | 4.400 | 4.280 | 4.280 | 198,912 | -0.07(-1.61%) |
Nov 25, 2019 | 4.440 | 4.450 | 4.210 | 4.350 | 239,246 | -0.11(-2.47%) |
Nov 22, 2019 | 4.420 | 4.580 | 4.360 | 4.460 | 119,700 | +0.05(+1.13%) |
Nov 21, 2019 | 4.520 | 4.617 | 4.340 | 4.410 | 137,708 | -0.10(-2.22%) |
Nov 20, 2019 | 4.760 | 4.920 | 4.510 | 4.510 | 375,222 | -0.26(-5.45%) |
Nov 19, 2019 | 5.260 | 5.280 | 4.750 | 4.770 | 197,534 | -0.49(-9.32%) |
Nov 18, 2019 | 5.720 | 5.740 | 5.250 | 5.260 | 503,054 | -0.46(-8.04%) |
Nov 15, 2019 | 5.630 | 5.860 | 5.620 | 5.720 | 165,900 | +0.14(+2.51%) |
Nov 14, 2019 | 5.590 | 5.840 | 5.560 | 5.580 | 234,676 | -0.01(-0.18%) |
Nov 13, 2019 | 5.400 | 5.800 | 5.400 | 5.590 | 217,618 | +0.11(+2.01%) |
Nov 12, 2019 | 5.610 | 5.640 | 5.420 | 5.480 | 270,710 | -0.12(-2.14%) |
Nov 11, 2019 | 5.500 | 5.680 | 5.410 | 5.600 | 212,586 | -0.05(-0.88%) |
Nov 08, 2019 | 5.400 | 5.680 | 5.285 | 5.650 | 228,100 | +0.20(+3.67%) |
Nov 07, 2019 | 4.640 | 5.480 | 4.550 | 5.450 | 547,868 | +0.92(+20.31%) |
Nov 06, 2019 | 4.770 | 4.900 | 4.510 | 4.530 | 125,173 | -0.28(-5.82%) |
Nov 05, 2019 | 4.530 | 4.850 | 4.520 | 4.810 | 235,910 | +0.30(+6.65%) |
Nov 04, 2019 | 4.190 | 4.550 | 4.190 | 4.510 | 135,961 | +0.41(+10.00%) |