Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.438 | 4.587 | 4.299 | 4.508 | 8,484,360 | -0.04(-0.87%) |
Jan 30, 2020 | 4.319 | 4.567 | 4.220 | 4.547 | 7,214,567 | +0.10(+2.23%) |
Jan 29, 2020 | 4.776 | 4.885 | 4.428 | 4.448 | 8,581,395 | -0.33(-6.86%) |
Jan 28, 2020 | 4.617 | 4.935 | 4.488 | 4.776 | 9,602,542 | +0.21(+4.57%) |
Jan 27, 2020 | 4.676 | 4.726 | 4.498 | 4.567 | 7,883,063 | -0.36(-7.26%) |
Jan 24, 2020 | 4.816 | 4.959 | 4.706 | 4.925 | 7,363,083 | -0.02(-0.40%) |
Jan 23, 2020 | 4.835 | 5.084 | 4.607 | 4.945 | 11,387,312 | -0.10(-1.97%) |
Jan 22, 2020 | 5.292 | 5.292 | 5.014 | 5.044 | 8,282,005 | -0.31(-5.75%) |
Jan 21, 2020 | 5.501 | 5.501 | 5.312 | 5.352 | 6,961,081 | -0.20(-3.58%) |
Jan 17, 2020 | 5.828 | 5.947 | 5.540 | 5.550 | 9,649,953 | -0.32(-5.41%) |
Jan 16, 2020 | 6.285 | 6.394 | 5.848 | 5.868 | 10,804,254 | -0.35(-5.59%) |
Jan 15, 2020 | 6.235 | 6.275 | 6.007 | 6.215 | 11,247,133 | -0.15(-2.34%) |
Jan 14, 2020 | 6.265 | 6.553 | 6.126 | 6.364 | 8,932,080 | +0.16(+2.56%) |
Jan 13, 2020 | 6.573 | 6.593 | 6.086 | 6.206 | 14,090,340 | -0.43(-6.44%) |
Jan 10, 2020 | 6.821 | 6.950 | 6.603 | 6.632 | 6,267,791 | -0.39(-5.52%) |
Jan 09, 2020 | 7.347 | 7.347 | 6.583 | 7.020 | 12,227,041 | -0.38(-5.10%) |
Jan 08, 2020 | 8.062 | 8.082 | 7.139 | 7.397 | 15,502,763 | -0.70(-8.70%) |
Jan 07, 2020 | 7.794 | 8.122 | 7.715 | 8.102 | 8,823,244 | +0.16(+2.00%) |
Jan 06, 2020 | 7.973 | 8.052 | 7.615 | 7.943 | 10,181,873 | +0.15(+1.91%) |
Jan 03, 2020 | 8.310 | 8.638 | 7.536 | 7.794 | 21,873,112 | +0.62(+8.58%) |
Jan 02, 2020 | 7.397 | 7.496 | 7.040 | 7.179 | 6,572,054 | -0.11(-1.50%) |
Dec 31, 2019 | 6.523 | 7.327 | 6.484 | 7.288 | 8,483,353 | +0.48(+7.00%) |
Dec 30, 2019 | 6.851 | 6.975 | 6.657 | 6.811 | 6,615,197 | +0.05(+0.73%) |
Dec 27, 2019 | 7.099 | 7.159 | 6.762 | 6.762 | 6,535,394 | -0.29(-4.08%) |
Dec 26, 2019 | 7.089 | 7.228 | 6.960 | 7.049 | 5,787,200 | +0.08(+1.14%) |
Dec 24, 2019 | 7.000 | 7.238 | 6.915 | 6.970 | 3,778,380 | +0.07(+1.01%) |
Dec 23, 2019 | 6.781 | 6.940 | 6.692 | 6.901 | 6,002,242 | +0.10(+1.46%) |
Dec 20, 2019 | 6.851 | 6.871 | 6.488 | 6.801 | 13,280,481 | -0.04(-0.58%) |
Dec 19, 2019 | 6.712 | 7.049 | 6.712 | 6.841 | 6,443,022 | +0.12(+1.77%) |
Dec 18, 2019 | 6.682 | 7.089 | 6.553 | 6.722 | 9,182,733 | +0.03(+0.45%) |
Dec 17, 2019 | 6.096 | 6.702 | 6.007 | 6.692 | 10,927,206 | +0.70(+11.59%) |
Dec 16, 2019 | 5.967 | 6.305 | 5.957 | 5.997 | 8,268,598 | +0.13(+2.20%) |
Dec 13, 2019 | 6.394 | 6.533 | 5.724 | 5.868 | 15,175,261 | -0.44(-6.93%) |
Dec 12, 2019 | 5.590 | 6.414 | 5.580 | 6.305 | 9,168,129 | +0.70(+12.39%) |
Dec 11, 2019 | 5.620 | 5.759 | 5.491 | 5.610 | 4,880,939 | -0.06(-1.05%) |
Dec 10, 2019 | 5.530 | 5.789 | 5.501 | 5.669 | 7,416,987 | +0.11(+1.96%) |
Dec 09, 2019 | 5.034 | 5.640 | 4.984 | 5.560 | 9,950,188 | +0.41(+7.90%) |
Dec 06, 2019 | 4.637 | 5.233 | 4.597 | 5.153 | 10,975,785 | +0.51(+10.90%) |
Dec 05, 2019 | 5.004 | 5.054 | 4.567 | 4.647 | 12,065,625 | -0.37(-7.33%) |
Dec 04, 2019 | 4.597 | 5.312 | 4.567 | 5.014 | 13,382,163 | +0.56(+12.47%) |
Dec 03, 2019 | 4.438 | 4.617 | 4.259 | 4.458 | 6,977,878 | -0.07(-1.54%) |
Dec 02, 2019 | 4.667 | 4.686 | 4.498 | 4.528 | 5,762,124 | -0.02(-0.44%) |
Nov 29, 2019 | 4.935 | 5.014 | 4.537 | 4.547 | 6,928,894 | -0.56(-10.89%) |
Nov 27, 2019 | 4.855 | 5.103 | 4.746 | 5.103 | 5,208,253 | +0.25(+5.11%) |
Nov 26, 2019 | 5.362 | 5.372 | 4.835 | 4.855 | 12,348,130 | -0.54(-9.94%) |
Nov 25, 2019 | 5.242 | 5.421 | 5.173 | 5.391 | 6,223,064 | +0.09(+1.69%) |
Nov 22, 2019 | 5.292 | 5.491 | 5.233 | 5.302 | 6,651,218 | +0.01(+0.19%) |
Nov 21, 2019 | 5.292 | 5.352 | 5.113 | 5.292 | 7,286,381 | +0.03(+0.57%) |
Nov 20, 2019 | 5.391 | 5.570 | 5.133 | 5.262 | 8,708,425 | -0.05(-0.93%) |
Nov 19, 2019 | 5.709 | 5.729 | 5.193 | 5.312 | 10,275,302 | -0.49(-8.39%) |
Nov 18, 2019 | 6.225 | 6.245 | 5.709 | 5.798 | 9,061,736 | -0.49(-7.74%) |
Nov 15, 2019 | 6.295 | 6.503 | 6.255 | 6.285 | 5,730,468 | +0.00(+0.00%) |
Nov 14, 2019 | 6.623 | 6.732 | 6.245 | 6.285 | 6,872,372 | -0.25(-3.80%) |
Nov 13, 2019 | 6.593 | 6.801 | 6.474 | 6.533 | 6,035,019 | -0.15(-2.23%) |
Nov 12, 2019 | 6.742 | 6.821 | 6.553 | 6.682 | 6,313,644 | -0.02(-0.30%) |
Nov 11, 2019 | 6.901 | 6.930 | 6.613 | 6.702 | 7,969,068 | -0.46(-6.38%) |
Nov 08, 2019 | 6.990 | 7.248 | 6.717 | 7.159 | 7,458,260 | -0.06(-0.83%) |
Nov 07, 2019 | 7.278 | 7.506 | 6.960 | 7.218 | 6,480,516 | +0.23(+3.27%) |
Nov 06, 2019 | 6.771 | 7.655 | 6.623 | 6.990 | 12,671,148 | -0.44(-5.88%) |
Nov 05, 2019 | 7.735 | 8.201 | 7.347 | 7.427 | 10,616,911 | -0.14(-1.84%) |
Nov 04, 2019 | 6.970 | 7.725 | 6.970 | 7.566 | 9,996,642 | +0.82(+12.22%) |