Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.900 | 7.040 | 6.670 | 6.860 | 807,800 | -0.05(-0.72%) |
Jan 30, 2020 | 6.460 | 6.910 | 6.280 | 6.910 | 1,398,797 | +0.47(+7.30%) |
Jan 29, 2020 | 6.120 | 6.690 | 6.110 | 6.440 | 1,078,064 | +0.40(+6.62%) |
Jan 28, 2020 | 5.740 | 6.080 | 5.710 | 6.040 | 363,661 | +0.38(+6.71%) |
Jan 27, 2020 | 5.500 | 5.840 | 5.330 | 5.660 | 601,287 | -0.34(-5.67%) |
Jan 24, 2020 | 6.270 | 6.350 | 5.800 | 6.000 | 698,400 | -0.23(-3.69%) |
Jan 23, 2020 | 6.180 | 6.300 | 6.050 | 6.230 | 376,140 | +0.03(+0.48%) |
Jan 22, 2020 | 6.360 | 6.440 | 6.160 | 6.200 | 476,940 | -0.13(-2.05%) |
Jan 21, 2020 | 5.870 | 6.660 | 5.800 | 6.330 | 1,588,799 | +0.45(+7.65%) |
Jan 17, 2020 | 5.820 | 6.180 | 5.790 | 5.880 | 1,522,300 | +0.14(+2.44%) |
Jan 16, 2020 | 5.650 | 5.770 | 5.460 | 5.740 | 1,227,285 | +0.09(+1.59%) |
Jan 15, 2020 | 5.690 | 5.760 | 5.490 | 5.650 | 505,407 | +0.00(+0.00%) |
Jan 14, 2020 | 5.850 | 5.920 | 5.390 | 5.650 | 1,239,221 | -0.24(-4.07%) |
Jan 13, 2020 | 5.910 | 5.990 | 5.610 | 5.890 | 1,197,821 | -0.02(-0.34%) |
Jan 10, 2020 | 6.000 | 6.290 | 5.720 | 5.910 | 1,498,600 | -0.03(-0.51%) |
Jan 09, 2020 | 5.510 | 5.970 | 5.350 | 5.940 | 2,259,511 | +0.62(+11.65%) |
Jan 08, 2020 | 5.380 | 5.540 | 5.040 | 5.320 | 1,783,466 | -0.10(-1.85%) |
Jan 07, 2020 | 5.630 | 5.680 | 5.110 | 5.420 | 1,520,555 | -0.16(-2.87%) |
Jan 06, 2020 | 5.380 | 5.710 | 5.300 | 5.580 | 1,165,315 | +0.13(+2.39%) |
Jan 03, 2020 | 5.430 | 5.600 | 5.230 | 5.450 | 1,128,600 | -0.08(-1.45%) |
Jan 02, 2020 | 5.670 | 6.030 | 5.490 | 5.530 | 1,599,022 | -0.14(-2.47%) |
Dec 31, 2019 | 5.390 | 6.040 | 5.270 | 5.670 | 1,813,400 | +0.31(+5.78%) |
Dec 30, 2019 | 5.230 | 5.490 | 5.190 | 5.360 | 746,893 | +0.01(+0.19%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.150 | 5.350 | 1,017,800 | -0.25(-4.46%) |
Dec 26, 2019 | 5.300 | 5.650 | 5.250 | 5.600 | 911,847 | +0.27(+5.07%) |
Dec 24, 2019 | 5.500 | 5.600 | 5.200 | 5.330 | 827,000 | -0.17(-3.09%) |
Dec 23, 2019 | 5.280 | 6.000 | 5.280 | 5.500 | 2,943,745 | +0.29(+5.57%) |
Dec 20, 2019 | 4.900 | 5.445 | 4.900 | 5.210 | 2,462,000 | +0.29(+5.89%) |
Dec 19, 2019 | 4.680 | 4.960 | 4.550 | 4.920 | 2,050,623 | +0.32(+6.96%) |
Dec 18, 2019 | 4.160 | 5.010 | 4.150 | 4.600 | 3,411,424 | +0.53(+13.02%) |
Dec 17, 2019 | 4.450 | 4.850 | 4.010 | 4.070 | 6,814,050 | -0.36(-8.13%) |
Dec 16, 2019 | 4.160 | 4.490 | 4.030 | 4.430 | 972,893 | +0.36(+8.98%) |
Dec 13, 2019 | 4.370 | 4.420 | 3.985 | 4.065 | 1,126,800 | -0.47(-10.46%) |
Dec 12, 2019 | 4.450 | 4.530 | 4.180 | 4.540 | 1,944,448 | +0.13(+2.95%) |
Dec 11, 2019 | 3.800 | 4.410 | 3.740 | 4.410 | 3,312,004 | +0.66(+17.60%) |
Dec 10, 2019 | 3.330 | 3.790 | 3.330 | 3.750 | 1,740,461 | +0.21(+5.93%) |
Dec 09, 2019 | 2.820 | 3.970 | 2.820 | 3.540 | 10,190,261 | +0.98(+38.28%) |
Dec 06, 2019 | 2.580 | 2.587 | 2.475 | 2.560 | 296,600 | -0.01(-0.39%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.560 | 2.570 | 402,816 | -0.07(-2.65%) |
Dec 04, 2019 | 2.640 | 2.745 | 2.490 | 2.640 | 451,404 | +0.11(+4.35%) |
Dec 03, 2019 | 2.550 | 2.670 | 2.490 | 2.530 | 263,788 | -0.04(-1.56%) |
Dec 02, 2019 | 2.710 | 2.780 | 2.430 | 2.570 | 404,857 | -0.14(-5.17%) |
Nov 29, 2019 | 2.710 | 2.810 | 2.690 | 2.710 | 254,000 | -0.04(-1.45%) |
Nov 27, 2019 | 2.750 | 2.780 | 2.635 | 2.750 | 548,400 | +0.00(+0.00%) |
Nov 26, 2019 | 2.640 | 2.820 | 2.590 | 2.750 | 738,714 | +0.11(+4.17%) |
Nov 25, 2019 | 2.530 | 2.710 | 2.510 | 2.640 | 663,498 | +0.09(+3.53%) |
Nov 22, 2019 | 2.540 | 2.580 | 2.520 | 2.550 | 174,500 | +0.01(+0.39%) |
Nov 21, 2019 | 2.490 | 2.540 | 2.460 | 2.540 | 165,107 | +0.04(+1.60%) |
Nov 20, 2019 | 2.490 | 2.520 | 2.464 | 2.500 | 100,794 | +0.00(+0.00%) |
Nov 19, 2019 | 2.400 | 2.540 | 2.390 | 2.500 | 327,937 | +0.08(+3.31%) |
Nov 18, 2019 | 2.360 | 2.430 | 2.360 | 2.420 | 139,799 | +0.04(+1.68%) |
Nov 15, 2019 | 2.450 | 2.450 | 2.363 | 2.380 | 180,100 | -0.08(-3.25%) |
Nov 14, 2019 | 2.450 | 2.467 | 2.370 | 2.460 | 170,966 | +0.01(+0.41%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.450 | 2.450 | 178,393 | -0.02(-0.81%) |
Nov 12, 2019 | 2.570 | 2.570 | 2.440 | 2.470 | 210,523 | -0.09(-3.70%) |
Nov 11, 2019 | 2.340 | 2.680 | 2.320 | 2.565 | 929,298 | +0.19(+8.23%) |
Nov 08, 2019 | 2.360 | 2.390 | 2.320 | 2.370 | 152,200 | +0.00(+0.21%) |
Nov 07, 2019 | 2.320 | 2.430 | 2.320 | 2.365 | 286,303 | +0.06(+2.38%) |
Nov 06, 2019 | 2.320 | 2.420 | 2.300 | 2.310 | 264,920 | +0.01(+0.43%) |
Nov 05, 2019 | 2.440 | 2.440 | 2.240 | 2.300 | 260,444 | -0.06(-2.54%) |
Nov 04, 2019 | 2.180 | 2.430 | 2.160 | 2.360 | 573,329 | +0.21(+9.77%) |