Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.788 | 5.880 | 5.668 | 5.696 | 1,215,442 | -0.15(-2.52%) |
Jan 30, 2020 | 5.916 | 6.017 | 5.742 | 5.843 | 1,618,508 | -0.14(-2.30%) |
Jan 29, 2020 | 5.935 | 5.999 | 5.907 | 5.981 | 1,056,546 | +0.05(+0.77%) |
Jan 28, 2020 | 5.971 | 6.027 | 5.870 | 5.935 | 1,415,647 | +0.01(+0.16%) |
Jan 27, 2020 | 5.880 | 5.953 | 5.797 | 5.925 | 1,232,955 | -0.05(-0.77%) |
Jan 24, 2020 | 6.082 | 6.109 | 5.847 | 5.971 | 1,702,665 | -0.09(-1.52%) |
Jan 23, 2020 | 5.971 | 6.128 | 5.852 | 6.063 | 1,339,189 | +0.07(+1.23%) |
Jan 22, 2020 | 5.925 | 6.100 | 5.925 | 5.990 | 1,393,869 | +0.08(+1.40%) |
Jan 21, 2020 | 5.962 | 6.008 | 5.806 | 5.907 | 1,462,585 | -0.06(-1.08%) |
Jan 17, 2020 | 5.981 | 6.054 | 5.751 | 5.971 | 2,138,835 | +0.01(+0.15%) |
Jan 16, 2020 | 5.870 | 6.063 | 5.870 | 5.962 | 2,252,396 | +0.08(+1.41%) |
Jan 15, 2020 | 5.880 | 5.962 | 5.815 | 5.880 | 1,886,937 | +0.00(+0.00%) |
Jan 14, 2020 | 5.760 | 5.944 | 5.714 | 5.880 | 1,632,425 | +0.09(+1.59%) |
Jan 13, 2020 | 5.751 | 5.861 | 5.530 | 5.788 | 1,909,779 | +0.00(+0.00%) |
Jan 10, 2020 | 5.999 | 6.045 | 5.751 | 5.788 | 2,946,300 | -0.23(-3.82%) |
Jan 09, 2020 | 6.229 | 6.321 | 5.990 | 6.017 | 3,198,394 | -0.24(-3.82%) |
Jan 08, 2020 | 6.789 | 6.817 | 6.247 | 6.256 | 3,387,023 | -0.58(-8.47%) |
Jan 07, 2020 | 7.037 | 7.166 | 6.826 | 6.835 | 1,804,100 | -0.11(-1.59%) |
Jan 06, 2020 | 6.844 | 7.055 | 6.844 | 6.945 | 2,103,747 | +0.10(+1.48%) |
Jan 03, 2020 | 6.927 | 7.083 | 6.826 | 6.844 | 1,774,289 | -0.11(-1.59%) |
Jan 02, 2020 | 7.359 | 7.432 | 6.826 | 6.954 | 2,253,288 | -0.33(-4.54%) |
Dec 31, 2019 | 7.083 | 7.359 | 7.028 | 7.285 | 1,532,311 | +0.15(+2.06%) |
Dec 30, 2019 | 7.147 | 7.212 | 7.074 | 7.138 | 1,185,431 | -0.01(-0.13%) |
Dec 27, 2019 | 7.120 | 7.258 | 7.120 | 7.147 | 958,007 | +0.00(+0.00%) |
Dec 26, 2019 | 7.138 | 7.221 | 7.055 | 7.147 | 811,005 | +0.01(+0.13%) |
Dec 24, 2019 | 7.157 | 7.230 | 7.106 | 7.138 | 646,581 | +0.01(+0.13%) |
Dec 23, 2019 | 7.221 | 7.267 | 6.881 | 7.129 | 2,181,985 | -0.06(-0.89%) |
Dec 20, 2019 | 7.395 | 7.487 | 7.129 | 7.193 | 3,190,891 | -0.20(-2.73%) |
Dec 19, 2019 | 7.579 | 7.634 | 7.359 | 7.395 | 1,054,741 | -0.18(-2.42%) |
Dec 18, 2019 | 7.561 | 7.680 | 7.533 | 7.579 | 891,651 | -0.03(-0.36%) |
Dec 17, 2019 | 7.368 | 7.634 | 7.340 | 7.607 | 1,196,600 | +0.22(+2.99%) |
Dec 16, 2019 | 7.846 | 7.901 | 7.239 | 7.386 | 2,194,584 | -0.40(-5.19%) |
Dec 13, 2019 | 7.754 | 8.061 | 7.754 | 7.790 | 1,494,975 | +0.05(+0.59%) |
Dec 12, 2019 | 7.809 | 7.821 | 7.472 | 7.744 | 1,894,445 | -0.01(-0.18%) |
Dec 11, 2019 | 7.826 | 7.860 | 7.724 | 7.758 | 1,208,847 | -0.07(-0.86%) |
Dec 10, 2019 | 7.784 | 7.826 | 7.657 | 7.826 | 1,183,704 | +0.12(+1.54%) |
Dec 09, 2019 | 7.530 | 7.784 | 7.530 | 7.708 | 1,282,788 | +0.14(+1.90%) |
Dec 06, 2019 | 7.809 | 7.851 | 7.534 | 7.564 | 1,465,466 | -0.24(-3.03%) |
Dec 05, 2019 | 7.691 | 8.020 | 7.691 | 7.800 | 863,407 | +0.14(+1.88%) |
Dec 04, 2019 | 7.437 | 7.674 | 7.437 | 7.657 | 927,527 | +0.28(+3.78%) |
Dec 03, 2019 | 7.395 | 7.471 | 7.293 | 7.378 | 851,333 | -0.13(-1.69%) |
Dec 02, 2019 | 7.572 | 7.750 | 7.492 | 7.505 | 1,348,950 | -0.30(-3.90%) |
Nov 29, 2019 | 7.927 | 7.978 | 7.733 | 7.809 | 610,443 | -0.20(-2.53%) |
Nov 27, 2019 | 8.037 | 8.202 | 7.978 | 8.012 | 1,622,722 | -0.08(-0.94%) |
Nov 26, 2019 | 7.775 | 8.139 | 7.691 | 8.088 | 2,846,741 | +0.35(+4.59%) |
Nov 25, 2019 | 7.378 | 7.750 | 7.369 | 7.733 | 2,077,625 | +0.39(+5.29%) |
Nov 22, 2019 | 7.243 | 7.395 | 7.175 | 7.344 | 1,063,040 | +0.13(+1.76%) |
Nov 21, 2019 | 7.099 | 7.234 | 7.057 | 7.217 | 1,093,128 | +0.08(+1.07%) |
Nov 20, 2019 | 7.175 | 7.226 | 7.048 | 7.141 | 1,390,719 | -0.02(-0.24%) |
Nov 19, 2019 | 7.023 | 7.192 | 6.964 | 7.158 | 1,445,297 | +0.15(+2.17%) |
Nov 18, 2019 | 7.099 | 7.099 | 6.955 | 7.006 | 1,782,304 | -0.08(-1.19%) |
Nov 15, 2019 | 6.998 | 7.099 | 6.888 | 7.091 | 2,258,842 | +0.09(+1.33%) |
Nov 14, 2019 | 7.099 | 7.158 | 6.972 | 6.998 | 2,720,482 | -0.06(-0.84%) |
Nov 13, 2019 | 6.567 | 7.133 | 6.457 | 7.057 | 8,675,909 | +0.53(+8.16%) |
Nov 12, 2019 | 6.465 | 6.592 | 6.398 | 6.524 | 2,350,338 | -0.01(-0.13%) |
Nov 11, 2019 | 6.676 | 6.691 | 6.516 | 6.533 | 1,237,140 | -0.19(-2.77%) |
Nov 08, 2019 | 6.584 | 6.736 | 6.499 | 6.719 | 1,084,575 | +0.14(+2.05%) |
Nov 07, 2019 | 6.710 | 6.753 | 6.491 | 6.584 | 1,551,634 | -0.07(-1.02%) |
Nov 06, 2019 | 6.820 | 6.837 | 6.617 | 6.651 | 1,417,468 | -0.14(-2.11%) |
Nov 05, 2019 | 6.829 | 6.846 | 6.769 | 6.795 | 2,046,325 | +0.03(+0.50%) |
Nov 04, 2019 | 6.702 | 6.803 | 6.651 | 6.761 | 2,021,051 | +0.07(+1.01%) |