Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.278 | 5.308 | 4.861 | 5.023 | 10,936,743 | -0.32(-6.07%) |
Jan 30, 2020 | 5.416 | 5.475 | 5.229 | 5.347 | 8,445,620 | -0.18(-3.20%) |
Jan 29, 2020 | 5.809 | 5.819 | 5.504 | 5.524 | 3,891,630 | -0.33(-5.70%) |
Jan 28, 2020 | 5.819 | 5.922 | 5.721 | 5.858 | 4,978,936 | +0.11(+1.88%) |
Jan 27, 2020 | 5.691 | 5.819 | 5.554 | 5.750 | 5,068,337 | -0.13(-2.17%) |
Jan 24, 2020 | 6.055 | 6.055 | 5.775 | 5.878 | 3,680,273 | -0.19(-3.08%) |
Jan 23, 2020 | 6.025 | 6.148 | 6.006 | 6.065 | 4,090,831 | -0.06(-0.96%) |
Jan 22, 2020 | 6.311 | 6.389 | 6.094 | 6.124 | 4,534,393 | -0.23(-3.56%) |
Jan 21, 2020 | 6.389 | 6.438 | 6.311 | 6.350 | 4,637,328 | -0.11(-1.67%) |
Jan 17, 2020 | 6.487 | 6.571 | 6.414 | 6.458 | 2,971,788 | +0.00(+0.00%) |
Jan 16, 2020 | 6.596 | 6.674 | 6.448 | 6.458 | 5,695,247 | -0.11(-1.65%) |
Jan 15, 2020 | 6.320 | 6.581 | 6.306 | 6.566 | 4,239,705 | +0.16(+2.45%) |
Jan 14, 2020 | 6.183 | 6.448 | 6.183 | 6.409 | 5,201,403 | +0.26(+4.15%) |
Jan 13, 2020 | 6.153 | 6.252 | 6.065 | 6.153 | 7,043,125 | +0.00(+0.00%) |
Jan 10, 2020 | 6.163 | 6.202 | 6.045 | 6.153 | 3,924,946 | +0.01(+0.16%) |
Jan 09, 2020 | 5.947 | 6.202 | 5.888 | 6.143 | 6,924,482 | +0.21(+3.48%) |
Jan 08, 2020 | 6.075 | 6.084 | 5.799 | 5.937 | 3,310,686 | -0.18(-2.89%) |
Jan 07, 2020 | 5.957 | 6.124 | 5.937 | 6.114 | 3,905,530 | +0.12(+1.97%) |
Jan 06, 2020 | 5.917 | 6.025 | 5.790 | 5.996 | 5,974,461 | +0.12(+2.01%) |
Jan 03, 2020 | 5.740 | 5.907 | 5.686 | 5.878 | 5,395,224 | +0.32(+5.84%) |
Jan 02, 2020 | 5.672 | 5.701 | 5.446 | 5.554 | 4,112,646 | -0.05(-0.88%) |
Dec 31, 2019 | 5.426 | 5.632 | 5.367 | 5.603 | 2,765,164 | +0.14(+2.52%) |
Dec 30, 2019 | 5.495 | 5.657 | 5.426 | 5.465 | 5,820,249 | -0.05(-0.89%) |
Dec 27, 2019 | 5.524 | 5.583 | 5.426 | 5.514 | 3,208,221 | +0.01(+0.18%) |
Dec 26, 2019 | 5.554 | 5.563 | 5.475 | 5.504 | 2,000,423 | +0.05(+0.90%) |
Dec 24, 2019 | 5.436 | 5.485 | 5.426 | 5.455 | 1,995,130 | +0.05(+0.91%) |
Dec 23, 2019 | 5.377 | 5.465 | 5.298 | 5.406 | 3,666,557 | +0.00(+0.00%) |
Dec 20, 2019 | 5.347 | 5.455 | 5.308 | 5.406 | 9,964,968 | +0.09(+1.66%) |
Dec 19, 2019 | 5.416 | 5.495 | 5.308 | 5.318 | 5,214,299 | -0.10(-1.81%) |
Dec 18, 2019 | 5.563 | 5.642 | 5.416 | 5.416 | 5,803,650 | -0.19(-3.33%) |
Dec 17, 2019 | 5.436 | 5.672 | 5.436 | 5.603 | 6,705,907 | +0.21(+3.83%) |
Dec 16, 2019 | 5.219 | 5.504 | 5.210 | 5.396 | 8,880,899 | +0.20(+3.78%) |
Dec 13, 2019 | 5.249 | 5.544 | 5.151 | 5.200 | 6,058,639 | -0.04(-0.75%) |
Dec 12, 2019 | 5.052 | 5.269 | 5.013 | 5.239 | 12,386,986 | +0.17(+3.29%) |
Dec 11, 2019 | 4.944 | 5.082 | 4.875 | 5.072 | 6,296,644 | +0.11(+2.18%) |
Dec 10, 2019 | 5.111 | 5.180 | 4.944 | 4.964 | 6,547,025 | -0.14(-2.70%) |
Dec 09, 2019 | 5.416 | 5.426 | 4.354 | 5.101 | 25,387,334 | -0.84(-14.07%) |
Dec 06, 2019 | 5.917 | 6.183 | 5.849 | 5.937 | 6,295,988 | +0.04(+0.67%) |
Dec 05, 2019 | 6.035 | 6.109 | 5.868 | 5.898 | 6,491,402 | -0.14(-2.28%) |
Dec 04, 2019 | 5.957 | 6.173 | 5.937 | 6.035 | 6,998,973 | +0.17(+2.85%) |
Dec 03, 2019 | 5.750 | 5.957 | 5.750 | 5.868 | 6,104,310 | +0.07(+1.19%) |
Dec 02, 2019 | 5.917 | 5.937 | 5.750 | 5.799 | 8,107,000 | -0.07(-1.17%) |
Nov 29, 2019 | 6.045 | 6.163 | 5.858 | 5.868 | 2,925,193 | -0.22(-3.63%) |
Nov 27, 2019 | 6.294 | 6.294 | 6.040 | 6.089 | 3,464,356 | -0.17(-2.65%) |
Nov 26, 2019 | 6.489 | 6.587 | 6.216 | 6.255 | 7,389,287 | -0.44(-6.56%) |
Nov 25, 2019 | 6.792 | 6.821 | 6.665 | 6.694 | 8,928,297 | -0.09(-1.29%) |
Nov 22, 2019 | 7.055 | 7.084 | 6.743 | 6.782 | 4,623,377 | -0.25(-3.61%) |
Nov 21, 2019 | 6.782 | 7.094 | 6.782 | 7.036 | 4,534,104 | +0.26(+3.89%) |
Nov 20, 2019 | 6.655 | 6.899 | 6.636 | 6.772 | 5,076,922 | +0.06(+0.87%) |
Nov 19, 2019 | 6.801 | 6.831 | 6.665 | 6.714 | 3,265,517 | -0.09(-1.29%) |
Nov 18, 2019 | 7.026 | 7.045 | 6.762 | 6.801 | 3,812,548 | -0.24(-3.46%) |
Nov 15, 2019 | 6.967 | 7.104 | 6.880 | 7.045 | 4,098,282 | +0.14(+1.98%) |
Nov 14, 2019 | 7.133 | 7.245 | 6.831 | 6.909 | 4,704,682 | -0.22(-3.15%) |
Nov 13, 2019 | 7.270 | 7.328 | 7.045 | 7.133 | 4,353,427 | -0.17(-2.27%) |
Nov 12, 2019 | 7.172 | 7.367 | 7.124 | 7.299 | 4,391,946 | +0.17(+2.33%) |
Nov 11, 2019 | 7.036 | 7.211 | 6.987 | 7.133 | 4,610,900 | -0.02(-0.27%) |
Nov 08, 2019 | 7.084 | 7.358 | 6.977 | 7.153 | 7,566,328 | +0.00(+0.00%) |
Nov 07, 2019 | 6.753 | 7.182 | 6.753 | 7.153 | 8,191,307 | +0.49(+7.32%) |
Nov 06, 2019 | 6.675 | 6.899 | 6.616 | 6.665 | 9,729,027 | -0.03(-0.44%) |
Nov 05, 2019 | 6.567 | 6.782 | 6.519 | 6.694 | 9,150,925 | +0.20(+3.00%) |
Nov 04, 2019 | 6.850 | 6.880 | 6.440 | 6.499 | 14,172,509 | +0.33(+5.38%) |