Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.678 | 5.717 | 5.547 | 5.580 | 3,453,005 | -0.14(-2.41%) |
Jan 30, 2020 | 5.632 | 5.881 | 5.586 | 5.717 | 3,921,807 | +0.05(+0.81%) |
Jan 29, 2020 | 5.697 | 5.828 | 5.632 | 5.671 | 3,245,501 | +0.00(+0.00%) |
Jan 28, 2020 | 5.547 | 5.711 | 5.527 | 5.671 | 2,341,591 | +0.18(+3.22%) |
Jan 27, 2020 | 5.566 | 5.573 | 5.370 | 5.494 | 3,686,356 | -0.26(-4.44%) |
Jan 24, 2020 | 5.959 | 6.012 | 5.665 | 5.750 | 4,394,248 | -0.18(-3.09%) |
Jan 23, 2020 | 5.789 | 6.058 | 5.652 | 5.933 | 5,437,192 | +0.22(+3.90%) |
Jan 22, 2020 | 5.776 | 5.874 | 5.658 | 5.711 | 3,212,582 | -0.03(-0.57%) |
Jan 21, 2020 | 5.776 | 5.828 | 5.599 | 5.743 | 4,209,490 | +0.00(+0.00%) |
Jan 17, 2020 | 5.809 | 5.874 | 5.691 | 5.743 | 3,855,980 | -0.01(-0.23%) |
Jan 16, 2020 | 5.697 | 5.855 | 5.684 | 5.756 | 4,150,422 | +0.10(+1.85%) |
Jan 15, 2020 | 5.632 | 5.704 | 5.337 | 5.652 | 6,903,956 | -0.01(-0.23%) |
Jan 14, 2020 | 5.553 | 5.822 | 5.449 | 5.665 | 9,383,474 | +0.16(+2.85%) |
Jan 13, 2020 | 5.049 | 5.580 | 5.049 | 5.508 | 8,055,882 | +0.44(+8.66%) |
Jan 10, 2020 | 5.187 | 5.203 | 5.043 | 5.069 | 2,571,773 | -0.10(-1.90%) |
Jan 09, 2020 | 5.062 | 5.252 | 5.049 | 5.167 | 3,739,323 | +0.14(+2.80%) |
Jan 08, 2020 | 4.964 | 5.098 | 4.885 | 5.026 | 4,496,277 | +0.02(+0.46%) |
Jan 07, 2020 | 4.905 | 5.095 | 4.833 | 5.003 | 3,223,400 | +0.11(+2.28%) |
Jan 06, 2020 | 4.735 | 4.938 | 4.643 | 4.892 | 5,552,379 | +0.07(+1.43%) |
Jan 03, 2020 | 5.062 | 5.092 | 4.813 | 4.823 | 7,057,030 | -0.30(-5.94%) |
Jan 02, 2020 | 5.174 | 5.174 | 5.029 | 5.128 | 2,764,851 | +0.02(+0.38%) |
Dec 31, 2019 | 5.069 | 5.141 | 4.957 | 5.108 | 5,315,334 | -0.04(-0.76%) |
Dec 30, 2019 | 5.174 | 5.206 | 5.023 | 5.147 | 4,587,433 | -0.07(-1.38%) |
Dec 27, 2019 | 5.455 | 5.481 | 5.187 | 5.219 | 3,474,230 | -0.20(-3.63%) |
Dec 26, 2019 | 5.278 | 5.514 | 5.278 | 5.416 | 5,106,017 | +0.15(+2.86%) |
Dec 24, 2019 | 5.160 | 5.278 | 5.121 | 5.265 | 1,359,793 | +0.10(+2.03%) |
Dec 23, 2019 | 5.056 | 5.187 | 5.010 | 5.160 | 2,960,869 | +0.10(+2.07%) |
Dec 20, 2019 | 5.075 | 5.115 | 4.941 | 5.056 | 7,368,538 | +0.02(+0.39%) |
Dec 19, 2019 | 5.239 | 5.291 | 4.997 | 5.036 | 5,565,263 | -0.17(-3.27%) |
Dec 18, 2019 | 5.167 | 5.298 | 5.147 | 5.206 | 3,282,535 | +0.04(+0.76%) |
Dec 17, 2019 | 5.239 | 5.246 | 5.056 | 5.167 | 3,496,171 | -0.01(-0.25%) |
Dec 16, 2019 | 5.069 | 5.435 | 5.069 | 5.180 | 8,118,636 | +0.16(+3.13%) |
Dec 13, 2019 | 4.918 | 5.128 | 4.918 | 5.023 | 3,873,540 | +0.09(+1.72%) |
Dec 12, 2019 | 4.944 | 4.971 | 4.846 | 4.938 | 3,336,090 | -0.01(-0.26%) |
Dec 11, 2019 | 4.709 | 4.964 | 4.676 | 4.951 | 3,924,390 | +0.24(+5.00%) |
Dec 10, 2019 | 4.722 | 4.754 | 4.669 | 4.715 | 2,512,331 | -0.02(-0.41%) |
Dec 09, 2019 | 4.741 | 4.833 | 4.695 | 4.735 | 3,111,900 | -0.01(-0.14%) |
Dec 06, 2019 | 4.656 | 4.846 | 4.637 | 4.741 | 4,495,640 | +0.10(+2.19%) |
Dec 05, 2019 | 4.853 | 4.892 | 4.584 | 4.640 | 11,089,074 | -0.19(-3.87%) |
Dec 04, 2019 | 4.892 | 4.951 | 4.800 | 4.826 | 2,860,200 | -0.04(-0.81%) |
Dec 03, 2019 | 4.695 | 4.892 | 4.676 | 4.866 | 3,488,599 | +0.10(+2.06%) |
Dec 02, 2019 | 4.905 | 4.912 | 4.715 | 4.768 | 4,882,387 | -0.14(-2.80%) |
Nov 29, 2019 | 4.925 | 5.007 | 4.853 | 4.905 | 3,551,343 | -0.06(-1.19%) |
Nov 27, 2019 | 4.735 | 4.984 | 4.715 | 4.964 | 3,874,762 | +0.24(+4.99%) |
Nov 26, 2019 | 4.846 | 4.859 | 4.669 | 4.728 | 4,836,610 | -0.09(-1.90%) |
Nov 25, 2019 | 4.722 | 4.905 | 4.663 | 4.820 | 6,759,219 | +0.10(+2.22%) |
Nov 22, 2019 | 4.682 | 4.774 | 4.506 | 4.715 | 9,910,230 | +0.03(+0.70%) |
Nov 21, 2019 | 5.174 | 5.200 | 4.584 | 4.682 | 26,872,274 | -0.18(-3.64%) |
Nov 20, 2019 | 5.547 | 5.560 | 4.826 | 4.859 | 12,645,420 | -0.73(-13.01%) |
Nov 19, 2019 | 5.455 | 5.684 | 5.403 | 5.586 | 4,493,545 | +0.18(+3.27%) |
Nov 18, 2019 | 5.206 | 5.501 | 5.193 | 5.409 | 3,857,040 | -0.03(-0.48%) |
Nov 15, 2019 | 5.272 | 5.501 | 5.265 | 5.435 | 3,025,750 | +0.21(+4.01%) |
Nov 14, 2019 | 5.239 | 5.272 | 4.984 | 5.226 | 8,010,078 | -0.01(-0.13%) |
Nov 13, 2019 | 5.566 | 5.625 | 5.219 | 5.232 | 7,094,216 | -0.35(-6.22%) |
Nov 12, 2019 | 5.573 | 5.940 | 5.468 | 5.580 | 6,065,323 | +0.03(+0.59%) |
Nov 11, 2019 | 5.848 | 6.306 | 5.540 | 5.547 | 13,566,795 | +0.07(+1.19%) |
Nov 08, 2019 | 5.508 | 5.537 | 5.449 | 5.481 | 3,217,847 | -0.07(-1.18%) |
Nov 07, 2019 | 5.756 | 5.815 | 5.540 | 5.547 | 3,471,625 | -0.17(-2.98%) |
Nov 06, 2019 | 5.560 | 5.815 | 5.534 | 5.717 | 3,985,274 | +0.13(+2.34%) |
Nov 05, 2019 | 5.435 | 5.652 | 5.259 | 5.586 | 6,041,204 | +0.15(+2.77%) |
Nov 04, 2019 | 5.815 | 5.855 | 5.422 | 5.435 | 7,527,696 | -0.34(-5.90%) |