Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.620 | 6.790 | 6.590 | 6.710 | 2,492,203 | +0.11(+1.67%) |
Jan 30, 2020 | 6.620 | 6.660 | 6.480 | 6.600 | 3,069,512 | -0.01(-0.15%) |
Jan 29, 2020 | 6.330 | 6.610 | 6.310 | 6.610 | 2,393,336 | +0.28(+4.42%) |
Jan 28, 2020 | 6.390 | 6.460 | 6.190 | 6.330 | 2,471,579 | -0.15(-2.31%) |
Jan 27, 2020 | 6.590 | 6.660 | 6.380 | 6.480 | 2,878,016 | +0.02(+0.31%) |
Jan 24, 2020 | 6.220 | 6.460 | 6.210 | 6.460 | 1,778,181 | +0.22(+3.53%) |
Jan 23, 2020 | 6.160 | 6.370 | 6.150 | 6.240 | 2,357,688 | +0.04(+0.65%) |
Jan 22, 2020 | 6.120 | 6.200 | 6.070 | 6.200 | 1,733,939 | +0.09(+1.47%) |
Jan 21, 2020 | 5.920 | 6.140 | 5.840 | 6.110 | 2,845,212 | +0.12(+2.00%) |
Jan 20, 2020 | 5.920 | 5.990 | 5.890 | 5.990 | 664,756 | +0.10(+1.70%) |
Jan 17, 2020 | 6.000 | 6.000 | 5.860 | 5.890 | 1,875,098 | -0.10(-1.67%) |
Jan 16, 2020 | 6.030 | 6.040 | 5.940 | 5.990 | 1,763,551 | -0.07(-1.16%) |
Jan 15, 2020 | 5.900 | 6.080 | 5.880 | 6.060 | 1,752,026 | +0.22(+3.77%) |
Jan 14, 2020 | 5.650 | 5.860 | 5.620 | 5.840 | 3,130,304 | +0.15(+2.64%) |
Jan 13, 2020 | 5.880 | 5.910 | 5.690 | 5.690 | 2,193,877 | -0.24(-4.05%) |
Jan 10, 2020 | 5.850 | 5.990 | 5.820 | 5.930 | 1,688,405 | +0.11(+1.89%) |
Jan 09, 2020 | 5.840 | 5.930 | 5.810 | 5.820 | 2,219,789 | -0.08(-1.36%) |
Jan 08, 2020 | 6.200 | 6.230 | 5.870 | 5.900 | 4,257,732 | -0.29(-4.68%) |
Jan 07, 2020 | 6.040 | 6.230 | 5.980 | 6.190 | 3,432,501 | +0.18(+3.00%) |
Jan 06, 2020 | 6.290 | 6.290 | 5.960 | 6.010 | 3,125,534 | -0.11(-1.80%) |
Jan 03, 2020 | 6.300 | 6.310 | 6.090 | 6.120 | 2,515,980 | -0.07(-1.13%) |
Jan 02, 2020 | 6.230 | 6.310 | 6.150 | 6.190 | 2,049,401 | +0.03(+0.49%) |
Dec 31, 2019 | 6.160 | 6.160 | 6.160 | 0 | -0.05(-0.81%) | |
Dec 30, 2019 | 6.040 | 6.210 | 6.030 | 6.210 | 1,950,146 | +0.17(+2.81%) |
Dec 27, 2019 | 6.100 | 6.130 | 6.030 | 6.040 | 1,681,983 | -0.03(-0.49%) |
Dec 24, 2019 | 6.070 | 6.070 | 6.070 | 0 | +0.25(+4.30%) | |
Dec 23, 2019 | 5.650 | 5.860 | 5.650 | 5.820 | 3,964,395 | +0.18(+3.19%) |
Dec 20, 2019 | 5.560 | 5.730 | 5.560 | 5.640 | 7,600,770 | +0.00(+0.00%) |
Dec 19, 2019 | 5.590 | 5.690 | 5.540 | 5.640 | 2,297,621 | +0.03(+0.53%) |
Dec 18, 2019 | 5.530 | 5.620 | 5.470 | 5.610 | 3,181,610 | +0.07(+1.26%) |
Dec 17, 2019 | 5.620 | 5.640 | 5.540 | 5.540 | 2,343,567 | -0.07(-1.25%) |
Dec 16, 2019 | 5.740 | 5.760 | 5.610 | 5.610 | 2,654,783 | -0.10(-1.75%) |
Dec 13, 2019 | 5.760 | 5.840 | 5.700 | 5.710 | 3,868,117 | -0.03(-0.52%) |
Dec 12, 2019 | 5.900 | 5.960 | 5.720 | 5.740 | 4,700,990 | -0.08(-1.37%) |
Dec 11, 2019 | 5.700 | 5.830 | 5.660 | 5.820 | 2,695,386 | +0.15(+2.65%) |
Dec 10, 2019 | 5.660 | 5.700 | 5.610 | 5.670 | 2,342,468 | +0.06(+1.07%) |
Dec 09, 2019 | 5.720 | 5.730 | 5.600 | 5.610 | 1,825,936 | -0.07(-1.23%) |
Dec 06, 2019 | 5.760 | 5.790 | 5.670 | 5.680 | 2,003,654 | -0.16(-2.74%) |
Dec 05, 2019 | 5.740 | 5.890 | 5.740 | 5.840 | 1,844,862 | +0.07(+1.21%) |
Dec 04, 2019 | 6.050 | 6.060 | 5.760 | 5.770 | 3,539,770 | -0.29(-4.79%) |
Dec 03, 2019 | 5.880 | 6.060 | 5.870 | 6.060 | 4,454,612 | +0.27(+4.66%) |
Dec 02, 2019 | 5.680 | 5.820 | 5.680 | 5.790 | 2,589,379 | +0.05(+0.87%) |
Nov 29, 2019 | 5.620 | 5.790 | 5.620 | 5.740 | 3,281,593 | +0.10(+1.77%) |
Nov 28, 2019 | 5.600 | 5.660 | 5.590 | 5.640 | 872,757 | +0.02(+0.36%) |
Nov 27, 2019 | 5.650 | 5.680 | 5.580 | 5.620 | 3,256,716 | -0.08(-1.40%) |
Nov 26, 2019 | 5.590 | 5.720 | 5.590 | 5.700 | 7,957,170 | +0.12(+2.15%) |
Nov 25, 2019 | 5.630 | 5.690 | 5.580 | 5.580 | 4,137,601 | -0.07(-1.24%) |
Nov 22, 2019 | 5.760 | 5.780 | 5.640 | 5.650 | 1,642,709 | -0.06(-1.05%) |
Nov 21, 2019 | 5.790 | 5.880 | 5.690 | 5.710 | 2,646,209 | -0.11(-1.89%) |
Nov 20, 2019 | 5.690 | 5.840 | 5.660 | 5.820 | 2,783,813 | +0.14(+2.46%) |
Nov 19, 2019 | 5.610 | 5.750 | 5.590 | 5.680 | 3,266,422 | +0.04(+0.71%) |
Nov 18, 2019 | 5.550 | 5.680 | 5.530 | 5.640 | 2,770,783 | +0.07(+1.26%) |
Nov 15, 2019 | 5.610 | 5.680 | 5.560 | 5.570 | 2,503,080 | -0.10(-1.76%) |
Nov 14, 2019 | 5.700 | 5.720 | 5.570 | 5.670 | 2,503,765 | +0.02(+0.35%) |
Nov 13, 2019 | 5.750 | 5.830 | 5.640 | 5.650 | 3,679,384 | -0.03(-0.53%) |
Nov 12, 2019 | 5.480 | 5.700 | 5.420 | 5.680 | 4,734,129 | +0.21(+3.84%) |
Nov 11, 2019 | 5.490 | 5.600 | 5.470 | 5.470 | 3,690,008 | -0.05(-0.91%) |
Nov 08, 2019 | 5.420 | 5.660 | 5.420 | 5.520 | 5,095,700 | -0.03(-0.54%) |
Nov 07, 2019 | 6.110 | 6.120 | 5.360 | 5.550 | 10,704,508 | -0.80(-12.60%) |
Nov 06, 2019 | 6.340 | 6.410 | 6.240 | 6.350 | 2,753,886 | +0.05(+0.79%) |
Nov 05, 2019 | 6.160 | 6.320 | 6.070 | 6.300 | 3,977,205 | +0.01(+0.16%) |
Nov 04, 2019 | 6.320 | 6.380 | 6.260 | 6.290 | 3,613,490 | -0.07(-1.10%) |