Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.780 | 5.790 | 5.535 | 5.660 | 1,576,800 | -0.17(-2.92%) |
Jan 30, 2020 | 5.870 | 5.900 | 5.630 | 5.830 | 1,191,184 | -0.14(-2.35%) |
Jan 29, 2020 | 5.960 | 6.100 | 5.920 | 5.970 | 916,527 | +0.04(+0.67%) |
Jan 28, 2020 | 5.860 | 5.970 | 5.700 | 5.930 | 977,812 | +0.13(+2.24%) |
Jan 27, 2020 | 5.810 | 5.940 | 5.730 | 5.800 | 1,350,894 | -0.20(-3.33%) |
Jan 24, 2020 | 6.010 | 6.058 | 5.730 | 6.000 | 1,782,800 | -0.03(-0.50%) |
Jan 23, 2020 | 6.110 | 6.150 | 5.920 | 6.030 | 1,235,820 | -0.08(-1.31%) |
Jan 22, 2020 | 6.260 | 6.390 | 6.060 | 6.110 | 1,473,049 | -0.11(-1.77%) |
Jan 21, 2020 | 5.870 | 6.270 | 5.650 | 6.220 | 3,077,492 | +0.21(+3.49%) |
Jan 17, 2020 | 6.310 | 6.370 | 5.875 | 6.010 | 2,282,300 | -0.25(-3.99%) |
Jan 16, 2020 | 6.050 | 6.470 | 6.050 | 6.260 | 2,511,055 | +0.27(+4.51%) |
Jan 15, 2020 | 5.780 | 6.100 | 5.740 | 5.990 | 2,376,191 | +0.18(+3.10%) |
Jan 14, 2020 | 5.590 | 6.000 | 5.550 | 5.810 | 2,577,832 | +0.17(+3.01%) |
Jan 13, 2020 | 5.820 | 5.880 | 5.320 | 5.640 | 5,384,946 | +0.56(+11.02%) |
Jan 10, 2020 | 5.170 | 5.295 | 5.050 | 5.080 | 2,265,300 | -0.10(-1.93%) |
Jan 09, 2020 | 5.400 | 5.400 | 5.100 | 5.180 | 1,895,682 | -0.12(-2.26%) |
Jan 08, 2020 | 5.500 | 5.740 | 5.300 | 5.300 | 2,060,828 | -0.28(-5.02%) |
Jan 07, 2020 | 5.490 | 5.620 | 5.360 | 5.580 | 2,115,190 | +0.09(+1.64%) |
Jan 06, 2020 | 5.080 | 5.530 | 5.010 | 5.490 | 3,103,049 | +0.41(+8.07%) |
Jan 03, 2020 | 5.080 | 5.230 | 5.020 | 5.080 | 1,564,600 | -0.12(-2.31%) |
Jan 02, 2020 | 5.560 | 5.730 | 5.110 | 5.200 | 2,889,207 | -0.30(-5.45%) |
Dec 31, 2019 | 5.320 | 5.560 | 5.260 | 5.500 | 2,329,500 | +0.16(+3.00%) |
Dec 30, 2019 | 5.460 | 5.520 | 5.340 | 5.340 | 1,713,660 | -0.15(-2.73%) |
Dec 27, 2019 | 5.520 | 5.610 | 5.364 | 5.490 | 1,539,300 | +0.02(+0.37%) |
Dec 26, 2019 | 5.510 | 5.580 | 5.320 | 5.470 | 1,286,999 | +0.00(+0.00%) |
Dec 24, 2019 | 5.390 | 5.530 | 5.250 | 5.470 | 985,900 | +0.10(+1.86%) |
Dec 23, 2019 | 5.380 | 5.490 | 5.150 | 5.370 | 1,836,774 | -0.05(-0.92%) |
Dec 20, 2019 | 5.360 | 5.490 | 5.340 | 5.420 | 2,086,500 | +0.07(+1.31%) |
Dec 19, 2019 | 5.410 | 5.470 | 5.280 | 5.350 | 1,769,761 | -0.05(-0.93%) |
Dec 18, 2019 | 5.340 | 5.520 | 5.330 | 5.400 | 2,101,312 | +0.11(+2.08%) |
Dec 17, 2019 | 5.350 | 5.440 | 5.220 | 5.290 | 2,521,555 | -0.07(-1.31%) |
Dec 16, 2019 | 5.760 | 5.790 | 5.350 | 5.360 | 2,579,792 | -0.33(-5.80%) |
Dec 13, 2019 | 6.410 | 6.410 | 5.625 | 5.690 | 4,514,200 | -0.70(-10.95%) |
Dec 12, 2019 | 5.720 | 6.460 | 5.700 | 6.390 | 2,908,721 | +0.71(+12.50%) |
Dec 11, 2019 | 5.920 | 5.950 | 5.660 | 5.680 | 2,276,209 | -0.24(-4.05%) |
Dec 10, 2019 | 6.250 | 6.540 | 5.860 | 5.920 | 3,992,059 | -0.41(-6.48%) |
Dec 09, 2019 | 5.790 | 6.390 | 5.760 | 6.330 | 5,247,605 | +0.66(+11.64%) |
Dec 06, 2019 | 5.380 | 6.040 | 5.180 | 5.670 | 6,358,800 | +0.19(+3.47%) |
Dec 05, 2019 | 4.750 | 5.750 | 4.700 | 5.480 | 15,187,121 | -3.07(-35.91%) |
Dec 04, 2019 | 8.250 | 8.690 | 8.200 | 8.550 | 4,941,375 | +0.35(+4.27%) |
Dec 03, 2019 | 8.240 | 8.280 | 8.030 | 8.200 | 1,588,901 | -0.23(-2.73%) |
Dec 02, 2019 | 8.580 | 8.640 | 8.340 | 8.430 | 1,227,731 | -0.15(-1.75%) |
Nov 29, 2019 | 8.510 | 8.660 | 8.440 | 8.580 | 635,600 | +0.01(+0.12%) |
Nov 27, 2019 | 8.630 | 8.710 | 8.550 | 8.570 | 1,153,600 | +0.00(+0.00%) |
Nov 26, 2019 | 8.410 | 8.630 | 8.390 | 8.570 | 1,366,559 | +0.15(+1.78%) |
Nov 25, 2019 | 8.310 | 8.490 | 8.280 | 8.420 | 992,641 | +0.18(+2.18%) |
Nov 22, 2019 | 8.130 | 8.275 | 8.080 | 8.240 | 1,054,800 | +0.15(+1.85%) |
Nov 21, 2019 | 8.040 | 8.320 | 7.990 | 8.090 | 1,537,250 | +0.11(+1.38%) |
Nov 20, 2019 | 8.560 | 8.580 | 7.940 | 7.980 | 1,831,328 | -0.59(-6.88%) |
Nov 19, 2019 | 8.950 | 9.020 | 8.490 | 8.570 | 1,210,130 | -0.38(-4.25%) |
Nov 18, 2019 | 9.210 | 9.260 | 8.800 | 8.950 | 1,070,979 | -0.25(-2.72%) |
Nov 15, 2019 | 8.770 | 9.520 | 8.710 | 9.200 | 1,693,800 | +0.54(+6.24%) |
Nov 14, 2019 | 8.560 | 8.830 | 8.490 | 8.660 | 905,136 | +0.11(+1.29%) |
Nov 13, 2019 | 8.540 | 8.610 | 8.420 | 8.550 | 769,480 | -0.09(-1.04%) |
Nov 12, 2019 | 8.680 | 8.880 | 8.480 | 8.640 | 813,791 | -0.02(-0.23%) |
Nov 11, 2019 | 8.590 | 8.690 | 8.460 | 8.660 | 902,551 | -0.05(-0.57%) |
Nov 08, 2019 | 8.500 | 8.790 | 8.320 | 8.710 | 966,100 | +0.19(+2.23%) |
Nov 07, 2019 | 9.010 | 9.030 | 8.440 | 8.520 | 990,365 | -0.29(-3.29%) |
Nov 06, 2019 | 8.810 | 8.940 | 8.650 | 8.810 | 843,790 | -0.02(-0.23%) |
Nov 05, 2019 | 8.740 | 9.030 | 8.730 | 8.830 | 917,743 | +0.07(+0.80%) |
Nov 04, 2019 | 8.800 | 9.051 | 8.670 | 8.760 | 975,485 | +0.07(+0.81%) |