Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.280 | 7.280 | 7.020 | 7.200 | 318,000 | -0.05(-0.69%) |
Jan 30, 2020 | 7.330 | 7.380 | 6.860 | 7.250 | 457,830 | -0.17(-2.29%) |
Jan 29, 2020 | 7.400 | 7.590 | 7.270 | 7.420 | 529,169 | +0.21(+2.91%) |
Jan 28, 2020 | 7.050 | 7.300 | 7.000 | 7.210 | 644,384 | +0.31(+4.49%) |
Jan 27, 2020 | 6.600 | 6.950 | 6.553 | 6.900 | 538,649 | +0.30(+4.55%) |
Jan 24, 2020 | 6.600 | 6.700 | 6.400 | 6.600 | 469,800 | +0.09(+1.38%) |
Jan 23, 2020 | 6.270 | 6.572 | 6.200 | 6.510 | 377,436 | +0.31(+5.00%) |
Jan 22, 2020 | 6.440 | 6.450 | 6.100 | 6.200 | 341,336 | -0.17(-2.67%) |
Jan 21, 2020 | 6.250 | 6.370 | 6.120 | 6.370 | 458,120 | +0.25(+4.08%) |
Jan 17, 2020 | 6.030 | 6.200 | 6.010 | 6.120 | 297,400 | +0.04(+0.66%) |
Jan 16, 2020 | 6.040 | 6.200 | 5.900 | 6.080 | 467,304 | +0.29(+5.01%) |
Jan 15, 2020 | 5.890 | 6.020 | 5.770 | 5.790 | 306,563 | -0.04(-0.69%) |
Jan 14, 2020 | 6.050 | 6.084 | 5.620 | 5.830 | 395,822 | -0.19(-3.16%) |
Jan 13, 2020 | 6.200 | 6.200 | 5.880 | 6.020 | 268,638 | -0.13(-2.11%) |
Jan 10, 2020 | 6.260 | 6.286 | 6.080 | 6.150 | 209,800 | -0.05(-0.81%) |
Jan 09, 2020 | 6.100 | 6.450 | 6.051 | 6.200 | 507,562 | +0.23(+3.85%) |
Jan 08, 2020 | 5.940 | 6.060 | 5.800 | 5.970 | 232,145 | -0.05(-0.83%) |
Jan 07, 2020 | 6.110 | 6.170 | 5.950 | 6.020 | 158,049 | -0.07(-1.15%) |
Jan 06, 2020 | 5.880 | 6.130 | 5.730 | 6.090 | 191,383 | +0.27(+4.64%) |
Jan 03, 2020 | 6.050 | 6.080 | 5.750 | 5.820 | 189,900 | -0.30(-4.90%) |
Jan 02, 2020 | 6.010 | 6.180 | 5.760 | 6.120 | 288,470 | +0.16(+2.68%) |
Dec 31, 2019 | 5.860 | 6.060 | 5.830 | 5.960 | 167,300 | +0.08(+1.36%) |
Dec 30, 2019 | 6.220 | 6.290 | 5.790 | 5.880 | 248,182 | -0.28(-4.55%) |
Dec 27, 2019 | 6.140 | 6.320 | 6.120 | 6.160 | 478,300 | +0.07(+1.15%) |
Dec 26, 2019 | 5.900 | 6.180 | 5.850 | 6.090 | 267,640 | +0.22(+3.75%) |
Dec 24, 2019 | 5.860 | 5.940 | 5.739 | 5.870 | 63,100 | +0.07(+1.21%) |
Dec 23, 2019 | 5.550 | 6.010 | 5.460 | 5.800 | 299,767 | +0.18(+3.20%) |
Dec 20, 2019 | 5.550 | 5.750 | 5.520 | 5.620 | 959,400 | +0.15(+2.74%) |
Dec 19, 2019 | 5.910 | 5.970 | 5.440 | 5.470 | 327,342 | -0.44(-7.45%) |
Dec 18, 2019 | 5.830 | 6.040 | 5.830 | 5.910 | 295,847 | +0.05(+0.85%) |
Dec 17, 2019 | 5.790 | 5.880 | 5.580 | 5.860 | 176,844 | +0.08(+1.38%) |
Dec 16, 2019 | 5.610 | 5.870 | 5.610 | 5.780 | 166,174 | +0.13(+2.30%) |
Dec 13, 2019 | 5.600 | 5.690 | 5.510 | 5.650 | 102,800 | +0.05(+0.89%) |
Dec 12, 2019 | 5.820 | 5.860 | 5.520 | 5.600 | 101,066 | -0.20(-3.45%) |
Dec 11, 2019 | 5.620 | 5.890 | 5.516 | 5.800 | 172,207 | +0.24(+4.32%) |
Dec 10, 2019 | 5.380 | 5.700 | 5.370 | 5.560 | 141,762 | +0.13(+2.39%) |
Dec 09, 2019 | 5.320 | 5.540 | 5.310 | 5.430 | 99,641 | +0.05(+0.93%) |
Dec 06, 2019 | 5.400 | 5.500 | 5.320 | 5.380 | 78,000 | -0.01(-0.19%) |
Dec 05, 2019 | 5.400 | 5.470 | 5.300 | 5.390 | 133,861 | -0.08(-1.46%) |
Dec 04, 2019 | 5.400 | 5.510 | 5.200 | 5.470 | 180,022 | +0.12(+2.24%) |
Dec 03, 2019 | 5.730 | 5.730 | 5.350 | 5.350 | 249,021 | -0.51(-8.70%) |
Dec 02, 2019 | 6.130 | 6.130 | 5.820 | 5.860 | 165,537 | -0.23(-3.78%) |
Nov 29, 2019 | 6.060 | 6.115 | 6.010 | 6.090 | 77,400 | +0.03(+0.50%) |
Nov 27, 2019 | 5.760 | 6.100 | 5.720 | 6.060 | 309,000 | +0.26(+4.48%) |
Nov 26, 2019 | 5.680 | 5.950 | 5.640 | 5.800 | 262,751 | +0.13(+2.29%) |
Nov 25, 2019 | 5.570 | 5.700 | 5.460 | 5.670 | 146,631 | +0.14(+2.53%) |
Nov 22, 2019 | 5.700 | 5.740 | 5.470 | 5.530 | 114,200 | -0.18(-3.15%) |
Nov 21, 2019 | 5.770 | 5.810 | 5.590 | 5.710 | 151,449 | -0.04(-0.70%) |
Nov 20, 2019 | 5.900 | 5.940 | 5.705 | 5.750 | 208,932 | -0.05(-0.86%) |
Nov 19, 2019 | 5.720 | 5.830 | 5.640 | 5.800 | 176,260 | +0.08(+1.40%) |
Nov 18, 2019 | 5.550 | 5.800 | 5.450 | 5.720 | 188,561 | +0.08(+1.42%) |
Nov 15, 2019 | 5.580 | 5.780 | 5.490 | 5.640 | 185,100 | +0.09(+1.62%) |
Nov 14, 2019 | 5.520 | 5.590 | 5.300 | 5.550 | 128,212 | +0.04(+0.73%) |
Nov 13, 2019 | 5.310 | 5.530 | 5.140 | 5.510 | 287,733 | +0.09(+1.66%) |
Nov 12, 2019 | 5.350 | 5.580 | 5.330 | 5.420 | 143,738 | -0.01(-0.18%) |
Nov 11, 2019 | 4.980 | 5.610 | 4.760 | 5.430 | 377,099 | +0.03(+0.56%) |
Nov 08, 2019 | 5.180 | 5.540 | 5.150 | 5.400 | 220,900 | +0.11(+2.08%) |
Nov 07, 2019 | 5.620 | 5.620 | 4.980 | 5.290 | 350,097 | -0.27(-4.86%) |
Nov 06, 2019 | 6.200 | 6.220 | 5.410 | 5.560 | 513,189 | -0.44(-7.33%) |
Nov 05, 2019 | 5.450 | 6.140 | 5.430 | 6.000 | 868,538 | +0.71(+13.42%) |
Nov 04, 2019 | 5.000 | 5.370 | 4.970 | 5.290 | 237,061 | +0.28(+5.59%) |