Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.100 | 5.240 | 4.950 | 5.140 | 206,300 | +0.04(+0.78%) |
Jan 30, 2020 | 5.250 | 5.360 | 5.060 | 5.100 | 203,169 | -0.18(-3.41%) |
Jan 29, 2020 | 5.320 | 5.430 | 5.250 | 5.280 | 202,642 | -0.02(-0.38%) |
Jan 28, 2020 | 5.330 | 5.460 | 5.190 | 5.300 | 215,165 | +0.03(+0.57%) |
Jan 27, 2020 | 5.130 | 5.520 | 5.050 | 5.270 | 266,222 | -0.18(-3.30%) |
Jan 24, 2020 | 6.010 | 6.015 | 5.380 | 5.450 | 284,000 | -0.56(-9.32%) |
Jan 23, 2020 | 5.850 | 6.060 | 5.700 | 6.010 | 394,402 | +0.13(+2.21%) |
Jan 22, 2020 | 6.020 | 6.030 | 5.750 | 5.880 | 319,469 | -0.09(-1.51%) |
Jan 21, 2020 | 5.880 | 6.130 | 5.750 | 5.970 | 358,766 | +0.09(+1.53%) |
Jan 17, 2020 | 5.940 | 6.060 | 5.800 | 5.880 | 450,800 | -0.02(-0.34%) |
Jan 16, 2020 | 5.740 | 5.920 | 5.640 | 5.900 | 340,593 | +0.20(+3.51%) |
Jan 15, 2020 | 5.430 | 5.768 | 5.430 | 5.700 | 398,319 | +0.25(+4.59%) |
Jan 14, 2020 | 5.490 | 5.590 | 5.230 | 5.450 | 539,450 | -0.05(-0.91%) |
Jan 13, 2020 | 5.190 | 5.560 | 5.010 | 5.500 | 845,319 | +0.31(+5.97%) |
Jan 10, 2020 | 5.400 | 5.600 | 5.170 | 5.190 | 1,125,100 | -0.36(-6.49%) |
Jan 09, 2020 | 5.190 | 5.600 | 5.150 | 5.550 | 1,351,153 | +0.44(+8.61%) |
Jan 08, 2020 | 4.260 | 5.190 | 4.250 | 5.110 | 2,893,313 | +0.95(+22.84%) |
Jan 07, 2020 | 4.140 | 4.300 | 4.080 | 4.160 | 316,900 | +0.02(+0.48%) |
Jan 06, 2020 | 4.100 | 4.190 | 3.970 | 4.140 | 463,197 | +0.04(+0.98%) |
Jan 03, 2020 | 4.020 | 4.200 | 4.000 | 4.100 | 554,600 | +0.02(+0.49%) |
Jan 02, 2020 | 4.160 | 4.300 | 3.880 | 4.080 | 1,256,041 | +0.29(+7.65%) |
Dec 31, 2019 | 3.630 | 3.850 | 3.630 | 3.790 | 585,100 | +0.12(+3.27%) |
Dec 30, 2019 | 3.800 | 3.870 | 3.640 | 3.670 | 569,906 | -0.18(-4.68%) |
Dec 27, 2019 | 3.900 | 3.950 | 3.760 | 3.850 | 576,500 | -0.08(-2.04%) |
Dec 26, 2019 | 3.780 | 4.090 | 3.670 | 3.930 | 924,429 | +0.19(+5.08%) |
Dec 24, 2019 | 3.670 | 3.800 | 3.650 | 3.740 | 560,600 | +0.09(+2.47%) |
Dec 23, 2019 | 3.700 | 3.880 | 3.620 | 3.650 | 541,759 | -0.06(-1.62%) |
Dec 20, 2019 | 3.720 | 3.800 | 3.470 | 3.710 | 1,842,700 | +0.02(+0.54%) |
Dec 19, 2019 | 3.670 | 3.760 | 3.580 | 3.690 | 837,343 | +0.02(+0.54%) |
Dec 18, 2019 | 4.010 | 4.050 | 3.610 | 3.670 | 2,410,255 | -0.47(-11.35%) |
Dec 17, 2019 | 5.750 | 6.330 | 3.800 | 4.140 | 5,273,142 | -3.16(-43.29%) |
Dec 16, 2019 | 6.780 | 7.450 | 6.750 | 7.300 | 992,458 | +0.64(+9.69%) |
Dec 13, 2019 | 6.470 | 6.700 | 6.384 | 6.655 | 594,700 | +0.17(+2.54%) |
Dec 12, 2019 | 6.190 | 6.540 | 6.160 | 6.490 | 431,513 | +0.24(+3.84%) |
Dec 11, 2019 | 6.500 | 6.660 | 6.210 | 6.250 | 390,869 | -0.28(-4.29%) |
Dec 10, 2019 | 6.630 | 6.760 | 6.440 | 6.530 | 431,860 | -0.09(-1.36%) |
Dec 09, 2019 | 6.530 | 6.880 | 6.450 | 6.620 | 421,911 | +0.15(+2.24%) |
Dec 06, 2019 | 6.650 | 6.720 | 6.385 | 6.475 | 485,900 | -0.04(-0.69%) |
Dec 05, 2019 | 6.450 | 6.650 | 6.389 | 6.520 | 387,775 | +0.12(+1.87%) |
Dec 04, 2019 | 6.220 | 6.720 | 6.150 | 6.400 | 617,271 | -0.11(-1.69%) |
Dec 03, 2019 | 6.210 | 6.590 | 6.090 | 6.510 | 483,186 | +0.36(+5.85%) |
Dec 02, 2019 | 6.030 | 6.190 | 5.840 | 6.150 | 794,976 | +0.20(+3.36%) |
Nov 29, 2019 | 5.670 | 6.080 | 5.670 | 5.950 | 365,600 | +0.33(+5.87%) |
Nov 27, 2019 | 5.520 | 5.832 | 5.520 | 5.620 | 508,600 | +0.12(+2.18%) |
Nov 26, 2019 | 5.500 | 5.760 | 5.450 | 5.500 | 562,112 | +0.00(+0.00%) |
Nov 25, 2019 | 5.600 | 5.635 | 5.474 | 5.500 | 374,058 | -0.04(-0.63%) |
Nov 22, 2019 | 5.530 | 5.610 | 5.470 | 5.535 | 253,100 | +0.07(+1.19%) |
Nov 21, 2019 | 5.300 | 5.510 | 5.189 | 5.470 | 176,967 | +0.15(+2.82%) |
Nov 20, 2019 | 5.420 | 5.610 | 5.300 | 5.320 | 342,591 | -0.12(-2.21%) |
Nov 19, 2019 | 5.520 | 5.720 | 5.360 | 5.440 | 227,061 | -0.08(-1.45%) |
Nov 18, 2019 | 5.550 | 5.600 | 5.300 | 5.520 | 315,543 | -0.03(-0.45%) |
Nov 15, 2019 | 5.600 | 5.660 | 5.440 | 5.545 | 294,100 | -0.05(-0.98%) |
Nov 14, 2019 | 5.600 | 5.710 | 5.460 | 5.600 | 455,134 | +0.00(+0.00%) |
Nov 13, 2019 | 5.390 | 5.680 | 5.310 | 5.600 | 295,543 | +0.19(+3.51%) |
Nov 12, 2019 | 5.380 | 5.490 | 5.240 | 5.410 | 305,580 | +0.02(+0.37%) |
Nov 11, 2019 | 5.600 | 5.620 | 5.300 | 5.390 | 470,338 | -0.24(-4.26%) |
Nov 08, 2019 | 3.650 | 5.680 | 3.650 | 5.630 | 1,119,200 | +0.93(+19.79%) |
Nov 07, 2019 | 4.500 | 4.730 | 4.440 | 4.700 | 460,312 | +0.24(+5.38%) |
Nov 06, 2019 | 4.320 | 4.500 | 4.240 | 4.460 | 173,014 | +0.14(+3.24%) |
Nov 05, 2019 | 4.390 | 4.470 | 4.300 | 4.320 | 211,185 | -0.05(-1.14%) |
Nov 04, 2019 | 4.370 | 4.500 | 4.270 | 4.370 | 298,959 | +0.03(+0.69%) |