Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.730 | 4.750 | 4.480 | 4.630 | 3,308,300 | -0.19(-3.94%) |
Jan 30, 2020 | 4.500 | 4.830 | 4.440 | 4.820 | 3,987,202 | +0.20(+4.33%) |
Jan 29, 2020 | 4.900 | 4.940 | 4.590 | 4.620 | 3,029,796 | -0.20(-4.15%) |
Jan 28, 2020 | 4.860 | 4.930 | 4.720 | 4.820 | 3,472,378 | +0.03(+0.63%) |
Jan 27, 2020 | 4.910 | 4.980 | 4.780 | 4.790 | 2,773,595 | -0.32(-6.26%) |
Jan 24, 2020 | 5.380 | 5.400 | 5.000 | 5.110 | 3,128,900 | -0.31(-5.72%) |
Jan 23, 2020 | 5.550 | 5.550 | 5.350 | 5.420 | 2,857,296 | -0.24(-4.24%) |
Jan 22, 2020 | 5.830 | 5.860 | 5.620 | 5.660 | 2,665,677 | -0.23(-3.90%) |
Jan 21, 2020 | 6.250 | 6.300 | 5.880 | 5.890 | 3,046,289 | -0.50(-7.82%) |
Jan 17, 2020 | 6.720 | 6.770 | 6.260 | 6.390 | 3,169,900 | -0.27(-4.05%) |
Jan 16, 2020 | 6.840 | 7.000 | 6.650 | 6.660 | 2,842,020 | -0.09(-1.33%) |
Jan 15, 2020 | 6.650 | 6.869 | 6.630 | 6.750 | 2,072,138 | +0.00(+0.00%) |
Jan 14, 2020 | 6.570 | 6.820 | 6.475 | 6.750 | 2,584,837 | +0.13(+1.96%) |
Jan 13, 2020 | 6.630 | 6.640 | 6.280 | 6.620 | 2,585,299 | -0.01(-0.15%) |
Jan 10, 2020 | 6.920 | 6.930 | 6.610 | 6.630 | 3,374,000 | -0.30(-4.33%) |
Jan 09, 2020 | 7.070 | 7.100 | 6.680 | 6.930 | 2,367,813 | -0.13(-1.84%) |
Jan 08, 2020 | 7.390 | 7.480 | 7.000 | 7.060 | 2,870,745 | -0.40(-5.36%) |
Jan 07, 2020 | 7.630 | 7.730 | 7.310 | 7.460 | 2,159,338 | -0.29(-3.74%) |
Jan 06, 2020 | 7.730 | 7.840 | 7.540 | 7.750 | 3,248,024 | +0.12(+1.57%) |
Jan 03, 2020 | 7.660 | 7.820 | 7.450 | 7.630 | 3,729,900 | +0.28(+3.81%) |
Jan 02, 2020 | 7.300 | 7.360 | 7.131 | 7.350 | 2,310,183 | +0.16(+2.23%) |
Dec 31, 2019 | 7.020 | 7.290 | 6.975 | 7.190 | 4,278,400 | +0.07(+0.98%) |
Dec 30, 2019 | 6.830 | 7.420 | 6.830 | 7.120 | 4,459,667 | +0.35(+5.17%) |
Dec 27, 2019 | 6.860 | 6.980 | 6.720 | 6.770 | 3,293,500 | -0.03(-0.44%) |
Dec 26, 2019 | 7.100 | 7.220 | 6.710 | 6.800 | 3,227,043 | -0.22(-3.13%) |
Dec 24, 2019 | 6.840 | 7.270 | 6.800 | 7.020 | 3,736,300 | +0.23(+3.39%) |
Dec 23, 2019 | 6.130 | 6.820 | 6.130 | 6.790 | 3,829,372 | +0.66(+10.77%) |
Dec 20, 2019 | 6.560 | 6.572 | 6.060 | 6.130 | 5,386,300 | -0.40(-6.13%) |
Dec 19, 2019 | 6.150 | 6.530 | 6.150 | 6.530 | 3,158,929 | +0.33(+5.32%) |
Dec 18, 2019 | 6.210 | 6.390 | 6.160 | 6.200 | 2,399,453 | -0.05(-0.80%) |
Dec 17, 2019 | 6.110 | 6.355 | 6.110 | 6.250 | 2,498,625 | +0.17(+2.80%) |
Dec 16, 2019 | 6.220 | 6.465 | 6.060 | 6.080 | 2,323,833 | -0.06(-0.98%) |
Dec 13, 2019 | 6.080 | 6.270 | 5.980 | 6.140 | 1,994,900 | +0.05(+0.82%) |
Dec 12, 2019 | 5.900 | 6.250 | 5.890 | 6.090 | 2,750,969 | +0.22(+3.75%) |
Dec 11, 2019 | 5.980 | 6.120 | 5.810 | 5.870 | 2,313,762 | -0.11(-1.84%) |
Dec 10, 2019 | 6.220 | 6.300 | 5.910 | 5.980 | 2,759,321 | -0.21(-3.39%) |
Dec 09, 2019 | 5.970 | 6.310 | 5.950 | 6.190 | 2,072,069 | +0.17(+2.82%) |
Dec 06, 2019 | 5.470 | 6.060 | 5.470 | 6.020 | 3,133,800 | +0.44(+7.89%) |
Dec 05, 2019 | 5.660 | 5.690 | 5.520 | 5.580 | 1,969,671 | +0.00(+0.00%) |
Dec 04, 2019 | 5.440 | 5.790 | 5.430 | 5.580 | 3,814,945 | +0.26(+4.89%) |
Dec 03, 2019 | 5.440 | 5.630 | 5.310 | 5.320 | 3,557,561 | -0.28(-5.00%) |
Dec 02, 2019 | 5.720 | 5.820 | 5.510 | 5.600 | 1,858,412 | -0.05(-0.88%) |
Nov 29, 2019 | 5.710 | 5.760 | 5.580 | 5.650 | 1,223,300 | -0.18(-3.09%) |
Nov 27, 2019 | 5.730 | 5.950 | 5.690 | 5.830 | 2,558,100 | +0.10(+1.75%) |
Nov 26, 2019 | 6.030 | 6.070 | 5.690 | 5.730 | 2,248,065 | -0.32(-5.29%) |
Nov 25, 2019 | 5.740 | 6.080 | 5.630 | 6.050 | 2,156,146 | +0.39(+6.89%) |
Nov 22, 2019 | 5.510 | 5.700 | 5.420 | 5.660 | 2,151,200 | +0.21(+3.85%) |
Nov 21, 2019 | 5.240 | 5.450 | 5.040 | 5.450 | 2,422,621 | +0.24(+4.61%) |
Nov 20, 2019 | 5.350 | 5.580 | 5.130 | 5.210 | 3,512,846 | -0.14(-2.62%) |
Nov 19, 2019 | 5.360 | 5.430 | 5.250 | 5.350 | 2,817,651 | -0.09(-1.65%) |
Nov 18, 2019 | 5.610 | 5.610 | 5.340 | 5.440 | 2,534,481 | -0.24(-4.23%) |
Nov 15, 2019 | 5.570 | 5.750 | 5.480 | 5.680 | 1,558,700 | +0.16(+2.90%) |
Nov 14, 2019 | 5.540 | 5.755 | 5.500 | 5.520 | 1,250,923 | -0.02(-0.36%) |
Nov 13, 2019 | 5.640 | 5.670 | 5.430 | 5.540 | 2,153,017 | -0.16(-2.81%) |
Nov 12, 2019 | 5.900 | 5.900 | 5.660 | 5.700 | 2,630,545 | -0.20(-3.39%) |
Nov 11, 2019 | 5.890 | 6.010 | 5.790 | 5.900 | 1,941,707 | -0.14(-2.32%) |
Nov 08, 2019 | 6.100 | 6.170 | 5.920 | 6.040 | 1,794,600 | -0.18(-2.89%) |
Nov 07, 2019 | 6.180 | 6.340 | 6.180 | 6.220 | 1,939,049 | +0.21(+3.49%) |
Nov 06, 2019 | 6.150 | 6.350 | 5.950 | 6.010 | 1,870,879 | -0.19(-3.06%) |
Nov 05, 2019 | 6.410 | 6.410 | 6.160 | 6.200 | 2,325,693 | -0.17(-2.67%) |
Nov 04, 2019 | 6.050 | 6.500 | 6.040 | 6.370 | 4,462,836 | +0.47(+7.97%) |