Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.714 | 3.743 | 3.566 | 3.606 | 670,442 | -0.19(-4.92%) |
Jan 30, 2020 | 3.959 | 4.045 | 3.694 | 3.792 | 492,353 | -0.28(-6.76%) |
Jan 29, 2020 | 4.067 | 4.176 | 3.930 | 4.067 | 547,433 | +0.06(+1.47%) |
Jan 28, 2020 | 4.126 | 4.166 | 3.881 | 4.009 | 714,460 | +0.02(+0.49%) |
Jan 27, 2020 | 4.264 | 4.264 | 3.733 | 3.989 | 1,155,149 | -0.45(-10.18%) |
Jan 24, 2020 | 4.618 | 4.696 | 4.333 | 4.441 | 617,718 | -0.19(-4.03%) |
Jan 23, 2020 | 4.716 | 4.768 | 4.480 | 4.628 | 442,593 | -0.19(-3.88%) |
Jan 22, 2020 | 4.893 | 4.912 | 4.691 | 4.814 | 298,806 | -0.08(-1.61%) |
Jan 21, 2020 | 4.922 | 5.040 | 4.824 | 4.893 | 466,005 | -0.17(-3.30%) |
Jan 17, 2020 | 5.266 | 5.291 | 5.050 | 5.060 | 347,994 | -0.19(-3.56%) |
Jan 16, 2020 | 5.482 | 5.482 | 5.227 | 5.246 | 448,721 | -0.20(-3.61%) |
Jan 15, 2020 | 5.541 | 5.600 | 5.418 | 5.443 | 369,591 | -0.09(-1.60%) |
Jan 14, 2020 | 5.620 | 5.757 | 5.522 | 5.531 | 374,169 | -0.10(-1.75%) |
Jan 13, 2020 | 5.915 | 5.924 | 5.581 | 5.630 | 347,454 | -0.28(-4.66%) |
Jan 10, 2020 | 6.209 | 6.209 | 5.895 | 5.905 | 176,796 | -0.29(-4.75%) |
Jan 09, 2020 | 6.268 | 6.278 | 6.042 | 6.199 | 242,771 | -0.03(-0.47%) |
Jan 08, 2020 | 6.278 | 6.416 | 6.170 | 6.229 | 315,237 | +0.00(+0.00%) |
Jan 07, 2020 | 5.983 | 6.239 | 5.944 | 6.229 | 359,785 | +0.24(+3.93%) |
Jan 06, 2020 | 5.836 | 5.993 | 5.708 | 5.993 | 361,578 | +0.10(+1.67%) |
Jan 03, 2020 | 6.042 | 6.239 | 5.865 | 5.895 | 372,219 | -0.28(-4.46%) |
Jan 02, 2020 | 6.288 | 6.347 | 6.062 | 6.170 | 235,805 | -0.09(-1.41%) |
Dec 31, 2019 | 6.190 | 6.327 | 6.122 | 6.258 | 139,849 | +0.06(+0.95%) |
Dec 30, 2019 | 6.082 | 6.317 | 6.082 | 6.199 | 218,279 | +0.08(+1.28%) |
Dec 27, 2019 | 6.337 | 6.337 | 6.091 | 6.121 | 176,491 | -0.20(-3.11%) |
Dec 26, 2019 | 6.317 | 6.514 | 6.239 | 6.317 | 178,220 | +0.01(+0.16%) |
Dec 24, 2019 | 6.357 | 6.425 | 6.278 | 6.308 | 129,467 | +0.03(+0.47%) |
Dec 23, 2019 | 6.131 | 6.308 | 6.023 | 6.278 | 242,193 | +0.14(+2.24%) |
Dec 20, 2019 | 6.190 | 6.268 | 6.042 | 6.141 | 465,757 | -0.04(-0.64%) |
Dec 19, 2019 | 5.639 | 6.180 | 5.639 | 6.180 | 630,448 | +0.54(+9.58%) |
Dec 18, 2019 | 5.708 | 5.767 | 5.512 | 5.639 | 516,082 | -0.06(-1.03%) |
Dec 17, 2019 | 5.934 | 5.964 | 5.684 | 5.698 | 257,556 | -0.21(-3.49%) |
Dec 16, 2019 | 5.806 | 6.062 | 5.767 | 5.905 | 245,946 | +0.10(+1.69%) |
Dec 13, 2019 | 5.924 | 6.042 | 5.767 | 5.806 | 318,681 | -0.18(-2.96%) |
Dec 12, 2019 | 5.934 | 6.032 | 5.836 | 5.983 | 225,832 | -0.01(-0.16%) |
Dec 11, 2019 | 5.895 | 6.032 | 5.797 | 5.993 | 277,937 | +0.03(+0.49%) |
Dec 10, 2019 | 5.905 | 6.082 | 5.875 | 5.964 | 276,186 | +0.04(+0.66%) |
Dec 09, 2019 | 5.836 | 5.954 | 5.826 | 5.924 | 156,253 | +0.08(+1.34%) |
Dec 06, 2019 | 5.787 | 5.944 | 5.767 | 5.846 | 245,092 | +0.16(+2.76%) |
Dec 05, 2019 | 5.698 | 5.787 | 5.639 | 5.689 | 141,890 | +0.06(+1.05%) |
Dec 04, 2019 | 5.748 | 5.806 | 5.600 | 5.630 | 189,902 | -0.06(-1.04%) |
Dec 03, 2019 | 5.679 | 5.787 | 5.551 | 5.689 | 223,678 | -0.10(-1.70%) |
Dec 02, 2019 | 5.954 | 6.003 | 5.689 | 5.787 | 261,934 | -0.23(-3.76%) |
Nov 29, 2019 | 5.777 | 6.062 | 5.777 | 6.013 | 182,496 | +0.21(+3.55%) |
Nov 27, 2019 | 5.797 | 5.846 | 5.654 | 5.806 | 439,599 | +0.06(+1.03%) |
Nov 26, 2019 | 5.728 | 5.895 | 5.728 | 5.748 | 256,587 | +0.03(+0.52%) |
Nov 25, 2019 | 5.551 | 5.728 | 5.482 | 5.718 | 421,670 | +0.17(+3.01%) |
Nov 22, 2019 | 5.659 | 5.708 | 5.482 | 5.551 | 184,735 | -0.10(-1.74%) |
Nov 21, 2019 | 5.482 | 5.649 | 5.423 | 5.649 | 243,755 | +0.14(+2.50%) |
Nov 20, 2019 | 5.600 | 5.757 | 5.502 | 5.512 | 349,759 | -0.12(-2.09%) |
Nov 19, 2019 | 5.482 | 5.698 | 5.394 | 5.630 | 405,467 | +0.20(+3.62%) |
Nov 18, 2019 | 5.463 | 5.507 | 5.325 | 5.433 | 333,478 | -0.09(-1.60%) |
Nov 15, 2019 | 5.541 | 5.669 | 5.472 | 5.522 | 294,253 | +0.05(+0.90%) |
Nov 14, 2019 | 5.492 | 5.748 | 5.413 | 5.472 | 484,526 | -0.49(-8.24%) |
Nov 13, 2019 | 5.915 | 5.988 | 5.621 | 5.964 | 598,655 | -0.20(-3.18%) |
Nov 12, 2019 | 6.130 | 6.395 | 6.076 | 6.160 | 230,572 | +0.06(+0.96%) |
Nov 11, 2019 | 5.993 | 6.166 | 5.915 | 6.101 | 394,672 | +0.03(+0.48%) |
Nov 08, 2019 | 6.081 | 6.130 | 5.885 | 6.071 | 420,215 | -0.03(-0.48%) |
Nov 07, 2019 | 6.365 | 6.365 | 6.022 | 6.101 | 451,155 | -0.26(-4.15%) |
Nov 06, 2019 | 6.385 | 6.483 | 6.120 | 6.365 | 398,733 | -0.11(-1.66%) |
Nov 05, 2019 | 6.649 | 6.776 | 6.277 | 6.473 | 537,198 | -0.17(-2.51%) |
Nov 04, 2019 | 6.708 | 6.845 | 6.610 | 6.639 | 386,311 | -0.08(-1.17%) |