Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.570 | 4.570 | 4.104 | 4.160 | 48,300 | -0.41(-8.97%) |
Jan 30, 2020 | 4.360 | 4.620 | 4.293 | 4.570 | 56,755 | +0.14(+3.16%) |
Jan 29, 2020 | 4.390 | 4.510 | 4.290 | 4.430 | 59,983 | +0.01(+0.23%) |
Jan 28, 2020 | 4.280 | 4.450 | 4.220 | 4.420 | 102,827 | +0.14(+3.27%) |
Jan 27, 2020 | 4.490 | 4.543 | 4.240 | 4.280 | 45,928 | -0.39(-8.35%) |
Jan 24, 2020 | 4.880 | 4.880 | 4.480 | 4.670 | 2,188,300 | -0.27(-5.47%) |
Jan 23, 2020 | 5.120 | 5.200 | 4.800 | 4.940 | 52,602 | -0.27(-5.18%) |
Jan 22, 2020 | 5.835 | 5.835 | 5.180 | 5.210 | 43,067 | -0.56(-9.71%) |
Jan 21, 2020 | 6.000 | 6.000 | 5.750 | 5.770 | 52,193 | -0.31(-5.10%) |
Jan 17, 2020 | 6.040 | 6.090 | 5.560 | 6.080 | 49,900 | +0.16(+2.70%) |
Jan 16, 2020 | 6.070 | 6.250 | 5.800 | 5.920 | 72,570 | -0.10(-1.66%) |
Jan 15, 2020 | 6.090 | 6.320 | 5.800 | 6.020 | 39,723 | -0.09(-1.47%) |
Jan 14, 2020 | 6.030 | 6.301 | 6.026 | 6.110 | 28,430 | +0.04(+0.66%) |
Jan 13, 2020 | 5.850 | 6.130 | 5.670 | 6.070 | 42,831 | +0.20(+3.41%) |
Jan 10, 2020 | 6.000 | 6.020 | 5.805 | 5.870 | 72,900 | -0.15(-2.49%) |
Jan 09, 2020 | 6.100 | 6.200 | 5.930 | 6.020 | 44,833 | -0.18(-2.90%) |
Jan 08, 2020 | 6.300 | 6.400 | 6.180 | 6.200 | 12,031 | -0.09(-1.43%) |
Jan 07, 2020 | 6.410 | 6.740 | 6.280 | 6.290 | 23,506 | -0.18(-2.78%) |
Jan 06, 2020 | 6.440 | 6.700 | 6.320 | 6.470 | 53,781 | +0.02(+0.31%) |
Jan 03, 2020 | 6.680 | 6.870 | 6.400 | 6.450 | 33,100 | -0.15(-2.27%) |
Jan 02, 2020 | 6.650 | 6.704 | 6.480 | 6.600 | 52,987 | +0.00(+0.00%) |
Dec 31, 2019 | 6.550 | 6.850 | 6.550 | 6.600 | 37,700 | +0.05(+0.76%) |
Dec 30, 2019 | 6.630 | 6.660 | 6.470 | 6.550 | 26,227 | -0.09(-1.36%) |
Dec 27, 2019 | 6.830 | 6.904 | 6.600 | 6.640 | 38,200 | -0.19(-2.78%) |
Dec 26, 2019 | 6.880 | 6.900 | 6.800 | 6.830 | 28,262 | -0.05(-0.73%) |
Dec 24, 2019 | 6.750 | 6.910 | 6.630 | 6.880 | 12,300 | +0.18(+2.69%) |
Dec 23, 2019 | 6.220 | 6.900 | 6.140 | 6.700 | 63,921 | +0.45(+7.20%) |
Dec 20, 2019 | 6.260 | 6.304 | 6.020 | 6.250 | 89,300 | +0.00(+0.00%) |
Dec 19, 2019 | 6.300 | 6.442 | 5.770 | 6.250 | 182,234 | -0.14(-2.19%) |
Dec 18, 2019 | 5.870 | 6.430 | 5.850 | 6.390 | 82,620 | +0.50(+8.49%) |
Dec 17, 2019 | 5.660 | 5.910 | 5.610 | 5.890 | 57,445 | +0.26(+4.62%) |
Dec 16, 2019 | 5.500 | 5.740 | 5.420 | 5.630 | 50,774 | +0.15(+2.74%) |
Dec 13, 2019 | 5.480 | 5.630 | 5.400 | 5.480 | 34,200 | -0.03(-0.54%) |
Dec 12, 2019 | 5.450 | 5.700 | 5.300 | 5.510 | 69,582 | +0.03(+0.55%) |
Dec 11, 2019 | 5.500 | 5.540 | 5.410 | 5.480 | 54,371 | +0.01(+0.18%) |
Dec 10, 2019 | 5.580 | 5.750 | 5.340 | 5.470 | 69,715 | -0.15(-2.67%) |
Dec 09, 2019 | 5.900 | 5.983 | 5.570 | 5.620 | 50,455 | -0.33(-5.55%) |
Dec 06, 2019 | 5.650 | 6.020 | 5.560 | 5.950 | 95,100 | +0.39(+7.01%) |
Dec 05, 2019 | 5.670 | 5.720 | 5.500 | 5.560 | 53,169 | +0.00(+0.00%) |
Dec 04, 2019 | 5.130 | 5.800 | 4.990 | 5.560 | 216,677 | +0.46(+9.02%) |
Dec 03, 2019 | 5.100 | 5.230 | 4.940 | 5.100 | 59,535 | -0.08(-1.54%) |
Dec 02, 2019 | 5.200 | 5.380 | 5.110 | 5.180 | 30,422 | -0.02(-0.38%) |
Nov 29, 2019 | 5.260 | 5.301 | 5.060 | 5.200 | 22,700 | -0.18(-3.35%) |
Nov 27, 2019 | 5.510 | 5.670 | 5.310 | 5.380 | 29,900 | -0.19(-3.41%) |
Nov 26, 2019 | 5.770 | 5.810 | 5.510 | 5.570 | 32,342 | -0.24(-4.13%) |
Nov 25, 2019 | 5.840 | 5.940 | 5.650 | 5.810 | 28,880 | +0.04(+0.69%) |
Nov 22, 2019 | 5.790 | 5.910 | 5.750 | 5.770 | 14,800 | +0.16(+2.85%) |
Nov 21, 2019 | 5.560 | 5.730 | 5.500 | 5.610 | 15,457 | -0.08(-1.41%) |
Nov 20, 2019 | 5.830 | 6.120 | 5.650 | 5.690 | 32,237 | -0.17(-2.90%) |
Nov 19, 2019 | 5.860 | 6.040 | 5.795 | 5.860 | 18,385 | -0.02(-0.34%) |
Nov 18, 2019 | 6.250 | 6.250 | 5.650 | 5.880 | 40,439 | -0.32(-5.16%) |
Nov 15, 2019 | 6.130 | 6.390 | 6.050 | 6.200 | 33,200 | +0.19(+3.16%) |
Nov 14, 2019 | 5.620 | 6.110 | 5.620 | 6.010 | 31,332 | +0.37(+6.56%) |
Nov 13, 2019 | 5.810 | 5.850 | 5.450 | 5.640 | 26,836 | +0.00(+0.00%) |
Nov 12, 2019 | 5.760 | 5.860 | 5.560 | 5.640 | 31,196 | -0.13(-2.25%) |
Nov 11, 2019 | 5.820 | 6.200 | 5.530 | 5.770 | 84,990 | -0.05(-0.86%) |
Nov 08, 2019 | 5.680 | 6.050 | 5.360 | 5.820 | 112,400 | +0.57(+10.86%) |
Nov 07, 2019 | 5.195 | 5.480 | 5.195 | 5.250 | 20,849 | -0.05(-0.94%) |
Nov 06, 2019 | 5.610 | 5.610 | 5.160 | 5.300 | 27,833 | -0.32(-5.69%) |
Nov 05, 2019 | 5.390 | 5.630 | 5.350 | 5.620 | 165,273 | +0.36(+6.84%) |
Nov 04, 2019 | 4.990 | 5.290 | 4.990 | 5.260 | 34,286 | +0.27(+5.41%) |