Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.630 | 4.680 | 4.475 | 4.560 | 16,582,700 | -0.18(-3.80%) |
Jan 30, 2020 | 4.610 | 4.750 | 4.530 | 4.740 | 14,903,242 | +0.01(+0.21%) |
Jan 29, 2020 | 4.850 | 4.920 | 4.730 | 4.730 | 15,579,787 | -0.04(-0.84%) |
Jan 28, 2020 | 4.700 | 4.890 | 4.630 | 4.770 | 19,671,318 | +0.15(+3.25%) |
Jan 27, 2020 | 4.840 | 4.930 | 4.600 | 4.620 | 26,122,092 | -0.48(-9.41%) |
Jan 24, 2020 | 5.210 | 5.240 | 4.970 | 5.100 | 20,599,000 | -0.14(-2.67%) |
Jan 23, 2020 | 5.400 | 5.450 | 5.180 | 5.240 | 22,486,096 | -0.33(-5.92%) |
Jan 22, 2020 | 5.720 | 5.720 | 5.540 | 5.570 | 12,936,756 | -0.16(-2.79%) |
Jan 21, 2020 | 5.900 | 5.910 | 5.730 | 5.730 | 16,908,458 | -0.24(-4.02%) |
Jan 17, 2020 | 6.220 | 6.230 | 5.930 | 5.970 | 17,614,100 | -0.18(-2.93%) |
Jan 16, 2020 | 6.260 | 6.390 | 6.130 | 6.150 | 14,466,551 | -0.03(-0.49%) |
Jan 15, 2020 | 6.190 | 6.290 | 6.120 | 6.180 | 11,254,246 | -0.10(-1.59%) |
Jan 14, 2020 | 6.170 | 6.400 | 6.140 | 6.280 | 13,075,052 | +0.04(+0.64%) |
Jan 13, 2020 | 6.230 | 6.260 | 6.020 | 6.240 | 11,222,242 | +0.01(+0.16%) |
Jan 10, 2020 | 6.410 | 6.430 | 6.190 | 6.230 | 10,008,500 | -0.18(-2.81%) |
Jan 09, 2020 | 6.410 | 6.500 | 6.180 | 6.410 | 15,300,438 | -0.01(-0.16%) |
Jan 08, 2020 | 6.870 | 6.870 | 6.350 | 6.420 | 24,623,496 | -0.47(-6.82%) |
Jan 07, 2020 | 7.150 | 7.170 | 6.720 | 6.890 | 19,804,642 | -0.28(-3.91%) |
Jan 06, 2020 | 7.150 | 7.180 | 7.000 | 7.170 | 13,913,203 | +0.13(+1.85%) |
Jan 03, 2020 | 7.100 | 7.280 | 6.960 | 7.040 | 22,452,900 | +0.11(+1.59%) |
Jan 02, 2020 | 6.980 | 7.000 | 6.760 | 6.930 | 12,965,883 | +0.05(+0.73%) |
Dec 31, 2019 | 6.750 | 6.940 | 6.670 | 6.880 | 12,914,700 | +0.08(+1.18%) |
Dec 30, 2019 | 6.640 | 7.090 | 6.630 | 6.800 | 22,465,428 | +0.23(+3.50%) |
Dec 27, 2019 | 6.580 | 6.710 | 6.530 | 6.570 | 12,132,400 | -0.03(-0.45%) |
Dec 26, 2019 | 6.610 | 6.740 | 6.530 | 6.600 | 11,756,576 | +0.05(+0.76%) |
Dec 24, 2019 | 6.510 | 6.780 | 6.510 | 6.550 | 11,729,700 | +0.01(+0.15%) |
Dec 23, 2019 | 5.910 | 6.560 | 5.910 | 6.540 | 20,572,844 | +0.65(+11.04%) |
Dec 20, 2019 | 6.100 | 6.145 | 5.840 | 5.890 | 19,266,100 | -0.22(-3.60%) |
Dec 19, 2019 | 6.050 | 6.210 | 6.040 | 6.110 | 12,522,315 | +0.07(+1.16%) |
Dec 18, 2019 | 6.020 | 6.130 | 5.940 | 6.040 | 15,152,681 | -0.01(-0.17%) |
Dec 17, 2019 | 6.080 | 6.180 | 6.000 | 6.050 | 16,733,655 | +0.02(+0.33%) |
Dec 16, 2019 | 6.110 | 6.310 | 6.020 | 6.030 | 18,583,420 | -0.06(-0.99%) |
Dec 13, 2019 | 5.990 | 6.205 | 5.920 | 6.090 | 23,280,902 | +0.15(+2.53%) |
Dec 12, 2019 | 5.640 | 6.020 | 5.610 | 5.940 | 14,273,389 | +0.29(+5.13%) |
Dec 11, 2019 | 5.680 | 5.770 | 5.560 | 5.650 | 10,466,908 | +0.00(+0.00%) |
Dec 10, 2019 | 5.720 | 5.790 | 5.570 | 5.650 | 12,495,252 | -0.06(-1.05%) |
Dec 09, 2019 | 5.600 | 5.850 | 5.570 | 5.710 | 12,709,375 | +0.08(+1.42%) |
Dec 06, 2019 | 5.340 | 5.780 | 5.320 | 5.630 | 22,747,400 | +0.31(+5.83%) |
Dec 05, 2019 | 5.560 | 5.560 | 5.280 | 5.320 | 16,483,270 | -0.03(-0.56%) |
Dec 04, 2019 | 4.980 | 5.530 | 4.960 | 5.350 | 22,488,196 | +0.49(+10.08%) |
Dec 03, 2019 | 4.800 | 5.000 | 4.770 | 4.860 | 10,442,299 | -0.06(-1.22%) |
Dec 02, 2019 | 5.010 | 5.100 | 4.850 | 4.920 | 12,049,496 | -0.06(-1.20%) |
Nov 29, 2019 | 4.910 | 5.020 | 4.890 | 4.980 | 5,999,100 | -0.04(-0.80%) |
Nov 27, 2019 | 4.860 | 5.050 | 4.800 | 5.020 | 12,398,400 | +0.19(+3.93%) |
Nov 26, 2019 | 5.050 | 5.190 | 4.800 | 4.830 | 15,144,067 | -0.20(-3.98%) |
Nov 25, 2019 | 4.680 | 5.040 | 4.640 | 5.030 | 15,075,078 | +0.29(+6.12%) |
Nov 22, 2019 | 4.600 | 4.790 | 4.590 | 4.740 | 14,011,800 | +0.15(+3.27%) |
Nov 21, 2019 | 4.500 | 4.590 | 4.170 | 4.590 | 19,832,440 | +0.13(+2.91%) |
Nov 20, 2019 | 4.600 | 4.770 | 4.430 | 4.460 | 23,425,904 | -0.20(-4.29%) |
Nov 19, 2019 | 4.750 | 4.800 | 4.590 | 4.660 | 11,592,455 | -0.16(-3.32%) |
Nov 18, 2019 | 4.800 | 4.860 | 4.720 | 4.820 | 13,344,737 | -0.04(-0.82%) |
Nov 15, 2019 | 4.740 | 4.930 | 4.720 | 4.860 | 13,322,500 | +0.15(+3.18%) |
Nov 14, 2019 | 4.810 | 4.990 | 4.690 | 4.710 | 13,025,755 | -0.14(-2.89%) |
Nov 13, 2019 | 4.870 | 4.930 | 4.700 | 4.850 | 17,408,108 | -0.10(-2.02%) |
Nov 12, 2019 | 5.220 | 5.260 | 4.920 | 4.950 | 17,711,952 | -0.27(-5.17%) |
Nov 11, 2019 | 5.250 | 5.340 | 5.130 | 5.220 | 13,809,559 | -0.17(-3.15%) |
Nov 08, 2019 | 5.320 | 5.400 | 5.225 | 5.390 | 13,777,600 | -0.02(-0.37%) |
Nov 07, 2019 | 5.470 | 5.600 | 5.360 | 5.410 | 15,044,487 | +0.06(+1.12%) |
Nov 06, 2019 | 5.500 | 5.690 | 5.310 | 5.350 | 19,774,112 | -0.22(-3.95%) |
Nov 05, 2019 | 5.640 | 5.700 | 5.510 | 5.570 | 16,052,900 | -0.02(-0.36%) |
Nov 04, 2019 | 5.300 | 5.660 | 5.280 | 5.590 | 24,903,504 | +0.45(+8.75%) |