Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.340 | 5.380 | 5.190 | 5.260 | 1,446,600 | -0.13(-2.41%) |
Jan 30, 2020 | 5.360 | 5.400 | 5.190 | 5.390 | 1,708,092 | -0.07(-1.28%) |
Jan 29, 2020 | 5.570 | 5.630 | 5.370 | 5.460 | 870,611 | -0.10(-1.80%) |
Jan 28, 2020 | 5.420 | 5.630 | 5.420 | 5.560 | 1,281,637 | +0.16(+2.96%) |
Jan 27, 2020 | 5.310 | 5.430 | 5.250 | 5.400 | 923,247 | -0.05(-0.92%) |
Jan 24, 2020 | 5.230 | 5.470 | 5.150 | 5.450 | 1,846,000 | +0.18(+3.42%) |
Jan 23, 2020 | 5.240 | 5.370 | 5.185 | 5.270 | 1,516,117 | +0.02(+0.38%) |
Jan 22, 2020 | 5.310 | 5.340 | 5.190 | 5.250 | 1,380,379 | -0.05(-0.94%) |
Jan 21, 2020 | 5.500 | 5.545 | 5.230 | 5.300 | 2,129,005 | -0.22(-3.99%) |
Jan 17, 2020 | 5.660 | 5.670 | 5.430 | 5.520 | 2,347,400 | -0.08(-1.43%) |
Jan 16, 2020 | 5.490 | 6.240 | 5.480 | 5.600 | 5,742,897 | +0.27(+5.07%) |
Jan 15, 2020 | 5.550 | 5.620 | 5.320 | 5.330 | 2,521,565 | -0.21(-3.79%) |
Jan 14, 2020 | 5.550 | 5.600 | 5.490 | 5.540 | 2,001,782 | -0.01(-0.18%) |
Jan 13, 2020 | 5.510 | 5.670 | 5.490 | 5.550 | 1,206,909 | +0.01(+0.18%) |
Jan 10, 2020 | 5.590 | 5.640 | 5.430 | 5.540 | 1,313,200 | -0.07(-1.25%) |
Jan 09, 2020 | 5.670 | 5.850 | 5.570 | 5.610 | 1,720,806 | -0.02(-0.36%) |
Jan 08, 2020 | 5.820 | 5.900 | 5.610 | 5.630 | 2,143,008 | -0.22(-3.76%) |
Jan 07, 2020 | 6.280 | 6.360 | 5.840 | 5.850 | 2,702,460 | -0.40(-6.40%) |
Jan 06, 2020 | 5.910 | 6.320 | 5.850 | 6.250 | 1,898,316 | +0.25(+4.17%) |
Jan 03, 2020 | 6.030 | 6.180 | 5.960 | 6.000 | 1,471,500 | -0.18(-2.91%) |
Jan 02, 2020 | 6.420 | 6.480 | 6.170 | 6.180 | 1,731,441 | -0.22(-3.44%) |
Dec 31, 2019 | 6.390 | 6.555 | 6.360 | 6.400 | 2,853,700 | +0.01(+0.16%) |
Dec 30, 2019 | 6.290 | 6.450 | 6.030 | 6.390 | 1,205,128 | +0.13(+2.08%) |
Dec 27, 2019 | 6.480 | 6.650 | 6.210 | 6.260 | 1,289,500 | -0.22(-3.40%) |
Dec 26, 2019 | 6.600 | 6.670 | 6.310 | 6.480 | 1,596,280 | -0.07(-1.07%) |
Dec 24, 2019 | 6.590 | 6.650 | 6.500 | 6.550 | 1,070,100 | +0.00(+0.00%) |
Dec 23, 2019 | 6.040 | 6.740 | 6.010 | 6.550 | 2,939,423 | +0.53(+8.80%) |
Dec 20, 2019 | 6.080 | 6.140 | 5.880 | 6.020 | 1,554,500 | -0.07(-1.15%) |
Dec 19, 2019 | 6.000 | 6.280 | 5.970 | 6.090 | 1,838,443 | +0.16(+2.70%) |
Dec 18, 2019 | 5.440 | 6.070 | 5.440 | 5.930 | 1,841,925 | +0.51(+9.41%) |
Dec 17, 2019 | 5.560 | 5.580 | 5.360 | 5.420 | 886,855 | -0.15(-2.61%) |
Dec 16, 2019 | 5.610 | 5.710 | 5.490 | 5.565 | 1,181,778 | -0.01(-0.27%) |
Dec 13, 2019 | 5.440 | 5.710 | 5.360 | 5.580 | 1,013,800 | +0.12(+2.20%) |
Dec 12, 2019 | 5.400 | 5.550 | 5.325 | 5.460 | 939,202 | +0.09(+1.68%) |
Dec 11, 2019 | 5.410 | 5.610 | 5.240 | 5.370 | 1,340,436 | -0.03(-0.56%) |
Dec 10, 2019 | 5.380 | 5.435 | 5.250 | 5.400 | 988,116 | +0.01(+0.19%) |
Dec 09, 2019 | 5.600 | 5.660 | 5.390 | 5.390 | 893,702 | -0.27(-4.77%) |
Dec 06, 2019 | 5.810 | 5.855 | 5.530 | 5.660 | 893,600 | -0.14(-2.41%) |
Dec 05, 2019 | 5.810 | 5.970 | 5.770 | 5.800 | 1,325,842 | +0.03(+0.52%) |
Dec 04, 2019 | 5.550 | 5.800 | 5.490 | 5.770 | 1,179,644 | +0.29(+5.29%) |
Dec 03, 2019 | 5.270 | 5.490 | 5.190 | 5.480 | 1,128,201 | +0.14(+2.62%) |
Dec 02, 2019 | 5.250 | 5.430 | 5.180 | 5.340 | 1,176,697 | +0.28(+5.53%) |
Nov 29, 2019 | 5.240 | 5.240 | 5.030 | 5.060 | 788,800 | -0.21(-3.89%) |
Nov 27, 2019 | 5.280 | 5.395 | 5.230 | 5.265 | 643,400 | -0.07(-1.22%) |
Nov 26, 2019 | 5.290 | 5.430 | 5.250 | 5.330 | 848,555 | +0.04(+0.85%) |
Nov 25, 2019 | 5.240 | 5.350 | 5.210 | 5.285 | 1,604,817 | +0.08(+1.63%) |
Nov 22, 2019 | 5.390 | 5.440 | 5.160 | 5.200 | 1,136,100 | -0.16(-2.99%) |
Nov 21, 2019 | 5.390 | 5.410 | 5.260 | 5.360 | 1,851,339 | +0.00(+0.00%) |
Nov 20, 2019 | 5.660 | 5.700 | 5.340 | 5.360 | 1,428,235 | -0.37(-6.46%) |
Nov 19, 2019 | 5.760 | 5.840 | 5.340 | 5.730 | 2,091,677 | +0.41(+7.71%) |
Nov 18, 2019 | 5.320 | 5.390 | 5.260 | 5.320 | 1,931,230 | -0.02(-0.37%) |
Nov 15, 2019 | 5.920 | 5.925 | 5.340 | 5.340 | 2,410,200 | -0.54(-9.18%) |
Nov 14, 2019 | 6.020 | 6.040 | 5.860 | 5.880 | 1,542,183 | -0.14(-2.33%) |
Nov 13, 2019 | 6.340 | 6.340 | 6.000 | 6.020 | 1,251,736 | -0.36(-5.64%) |
Nov 12, 2019 | 6.430 | 6.505 | 6.280 | 6.380 | 1,472,787 | -0.05(-0.78%) |
Nov 11, 2019 | 6.500 | 6.640 | 6.360 | 6.430 | 2,116,917 | -0.07(-1.08%) |
Nov 08, 2019 | 6.580 | 6.890 | 6.360 | 6.500 | 2,653,900 | +0.00(+0.00%) |
Nov 07, 2019 | 6.750 | 6.840 | 6.410 | 6.500 | 3,382,182 | +0.20(+3.17%) |
Nov 06, 2019 | 6.460 | 6.460 | 6.220 | 6.300 | 1,060,231 | -0.18(-2.78%) |
Nov 05, 2019 | 6.200 | 6.490 | 6.180 | 6.480 | 1,090,930 | +0.27(+4.35%) |
Nov 04, 2019 | 6.270 | 6.505 | 6.190 | 6.210 | 1,046,489 | +0.04(+0.65%) |