Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 6.360 | 6.400 | 6.240 | 6.360 | 2,756,434 | -0.04(-0.63%) |
Oct 31, 2019 | 6.380 | 6.550 | 6.330 | 6.400 | 4,311,155 | +0.08(+1.27%) |
Oct 30, 2019 | 6.280 | 6.380 | 6.160 | 6.320 | 2,470,409 | +0.06(+0.96%) |
Oct 29, 2019 | 6.070 | 6.290 | 6.060 | 6.260 | 2,484,791 | +0.14(+2.29%) |
Oct 28, 2019 | 6.220 | 6.240 | 6.040 | 6.120 | 2,491,737 | -0.17(-2.70%) |
Oct 25, 2019 | 6.330 | 6.420 | 6.210 | 6.290 | 4,078,132 | +0.09(+1.45%) |
Oct 24, 2019 | 6.060 | 6.220 | 6.030 | 6.200 | 2,728,066 | +0.17(+2.82%) |
Oct 23, 2019 | 6.050 | 6.120 | 6.000 | 6.030 | 2,073,624 | +0.02(+0.33%) |
Oct 22, 2019 | 5.950 | 6.040 | 5.850 | 6.010 | 2,688,088 | +0.10(+1.69%) |
Oct 21, 2019 | 6.150 | 6.190 | 5.910 | 5.910 | 2,146,832 | -0.22(-3.59%) |
Oct 18, 2019 | 6.230 | 6.230 | 6.030 | 6.130 | 3,402,098 | -0.04(-0.65%) |
Oct 17, 2019 | 6.050 | 6.250 | 6.040 | 6.170 | 3,316,767 | +0.08(+1.31%) |
Oct 16, 2019 | 6.030 | 6.120 | 5.970 | 6.090 | 2,695,484 | +0.11(+1.84%) |
Oct 15, 2019 | 6.110 | 6.130 | 5.940 | 5.980 | 5,095,405 | -0.10(-1.64%) |
Oct 11, 2019 | 6.080 | 6.080 | 6.080 | 0 | -0.26(-4.10%) | |
Oct 10, 2019 | 6.430 | 6.450 | 6.140 | 6.340 | 5,012,137 | -0.08(-1.25%) |
Oct 09, 2019 | 6.500 | 6.520 | 6.390 | 6.420 | 3,307,532 | -0.10(-1.53%) |
Oct 08, 2019 | 6.560 | 6.570 | 6.440 | 6.520 | 3,585,348 | +0.11(+1.72%) |
Oct 07, 2019 | 6.410 | 6.530 | 6.390 | 6.410 | 2,013,710 | -0.07(-1.08%) |
Oct 04, 2019 | 6.380 | 6.540 | 6.350 | 6.480 | 2,733,319 | +0.07(+1.09%) |
Oct 03, 2019 | 6.430 | 6.650 | 6.390 | 6.410 | 2,982,882 | -0.02(-0.31%) |
Oct 02, 2019 | 6.390 | 6.460 | 6.290 | 6.430 | 3,972,820 | +0.17(+2.72%) |