Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.500 | 5.500 | 5.150 | 5.190 | 261,200 | -0.32(-5.81%) |
Jan 30, 2020 | 5.490 | 5.600 | 5.330 | 5.510 | 137,468 | -0.07(-1.25%) |
Jan 29, 2020 | 5.690 | 5.850 | 5.570 | 5.580 | 279,085 | -0.09(-1.59%) |
Jan 28, 2020 | 5.430 | 5.790 | 5.430 | 5.670 | 269,556 | +0.37(+6.98%) |
Jan 27, 2020 | 5.390 | 5.400 | 5.210 | 5.300 | 162,686 | -0.19(-3.46%) |
Jan 24, 2020 | 5.820 | 5.820 | 5.460 | 5.490 | 114,500 | -0.25(-4.36%) |
Jan 23, 2020 | 5.630 | 5.832 | 5.508 | 5.740 | 174,120 | +0.08(+1.41%) |
Jan 22, 2020 | 5.650 | 5.750 | 5.590 | 5.660 | 137,598 | +0.06(+1.07%) |
Jan 21, 2020 | 5.940 | 5.940 | 5.590 | 5.600 | 152,609 | -0.34(-5.72%) |
Jan 17, 2020 | 6.000 | 6.100 | 5.940 | 5.940 | 91,600 | -0.05(-0.83%) |
Jan 16, 2020 | 5.880 | 6.160 | 5.880 | 5.990 | 327,385 | +0.12(+2.04%) |
Jan 15, 2020 | 5.800 | 5.960 | 5.660 | 5.870 | 289,361 | +0.00(+0.00%) |
Jan 14, 2020 | 5.980 | 6.020 | 5.770 | 5.870 | 130,901 | -0.13(-2.17%) |
Jan 13, 2020 | 6.000 | 6.165 | 5.930 | 6.000 | 126,554 | +0.00(+0.00%) |
Jan 10, 2020 | 6.010 | 6.065 | 5.750 | 6.000 | 180,100 | +0.01(+0.17%) |
Jan 09, 2020 | 5.850 | 6.020 | 5.740 | 5.990 | 164,063 | +0.18(+3.10%) |
Jan 08, 2020 | 5.780 | 5.890 | 5.644 | 5.810 | 227,772 | +0.03(+0.52%) |
Jan 07, 2020 | 6.060 | 6.100 | 5.700 | 5.780 | 398,616 | -0.30(-4.93%) |
Jan 06, 2020 | 6.500 | 6.500 | 6.025 | 6.080 | 543,403 | -0.36(-5.59%) |
Jan 03, 2020 | 6.150 | 6.475 | 6.110 | 6.440 | 342,100 | +0.15(+2.38%) |
Jan 02, 2020 | 6.100 | 6.340 | 6.050 | 6.290 | 349,915 | +0.29(+4.83%) |
Dec 31, 2019 | 6.010 | 6.100 | 5.880 | 6.000 | 184,300 | +0.00(+0.00%) |
Dec 30, 2019 | 5.700 | 6.040 | 5.590 | 6.000 | 571,812 | +0.32(+5.63%) |
Dec 27, 2019 | 6.000 | 6.050 | 5.630 | 5.680 | 485,400 | -0.33(-5.49%) |
Dec 26, 2019 | 6.050 | 6.150 | 5.980 | 6.010 | 311,254 | +0.04(+0.67%) |
Dec 24, 2019 | 5.900 | 6.170 | 5.830 | 5.970 | 357,200 | +0.14(+2.40%) |
Dec 23, 2019 | 5.490 | 5.870 | 5.420 | 5.830 | 326,758 | +0.43(+7.96%) |
Dec 20, 2019 | 5.400 | 5.710 | 5.344 | 5.400 | 442,500 | +0.05(+0.93%) |
Dec 19, 2019 | 5.170 | 5.460 | 5.100 | 5.350 | 368,585 | +0.19(+3.68%) |
Dec 18, 2019 | 5.160 | 5.290 | 5.050 | 5.160 | 623,056 | +0.06(+1.18%) |
Dec 17, 2019 | 5.270 | 5.316 | 4.930 | 5.100 | 555,709 | -0.20(-3.77%) |
Dec 16, 2019 | 5.150 | 5.580 | 5.125 | 5.300 | 676,107 | +0.15(+2.91%) |
Dec 13, 2019 | 5.240 | 5.480 | 5.100 | 5.150 | 1,380,100 | +0.00(+0.00%) |
Dec 12, 2019 | 4.750 | 5.150 | 4.510 | 5.150 | 393,260 | +0.38(+7.97%) |
Dec 11, 2019 | 4.780 | 5.070 | 4.760 | 4.770 | 529,994 | +0.02(+0.42%) |
Dec 10, 2019 | 4.640 | 4.830 | 4.640 | 4.750 | 516,507 | +0.19(+4.17%) |
Dec 09, 2019 | 4.330 | 4.670 | 4.320 | 4.560 | 600,658 | +0.34(+8.06%) |
Dec 06, 2019 | 3.980 | 4.240 | 3.980 | 4.220 | 427,500 | +0.25(+6.30%) |
Dec 05, 2019 | 3.990 | 4.110 | 3.970 | 3.970 | 165,311 | -0.02(-0.50%) |
Dec 04, 2019 | 4.010 | 4.130 | 3.990 | 3.990 | 160,469 | -0.03(-0.75%) |
Dec 03, 2019 | 4.070 | 4.130 | 3.980 | 4.020 | 111,234 | -0.08(-1.95%) |
Dec 02, 2019 | 4.330 | 4.380 | 4.100 | 4.100 | 215,583 | -0.23(-5.31%) |
Nov 29, 2019 | 4.320 | 4.400 | 4.090 | 4.330 | 380,600 | +0.08(+1.88%) |
Nov 27, 2019 | 4.220 | 4.350 | 4.150 | 4.250 | 590,100 | +0.05(+1.19%) |
Nov 26, 2019 | 4.000 | 4.210 | 4.000 | 4.200 | 309,509 | +0.15(+3.70%) |
Nov 25, 2019 | 3.780 | 4.165 | 3.760 | 4.050 | 595,096 | +0.23(+6.02%) |
Nov 22, 2019 | 3.860 | 4.130 | 3.730 | 3.820 | 456,400 | -0.16(-4.02%) |
Nov 21, 2019 | 4.020 | 4.112 | 3.900 | 3.980 | 167,970 | -0.05(-1.24%) |
Nov 20, 2019 | 4.030 | 4.190 | 3.940 | 4.030 | 366,559 | +0.03(+0.75%) |
Nov 19, 2019 | 3.780 | 4.070 | 3.780 | 4.000 | 365,347 | +0.20(+5.26%) |
Nov 18, 2019 | 3.830 | 3.950 | 3.770 | 3.800 | 331,459 | +0.00(+0.00%) |
Nov 15, 2019 | 3.920 | 3.950 | 3.760 | 3.800 | 659,400 | -0.07(-1.81%) |
Nov 14, 2019 | 3.860 | 4.000 | 3.860 | 3.870 | 154,011 | -0.01(-0.26%) |
Nov 13, 2019 | 4.010 | 4.010 | 3.860 | 3.880 | 140,825 | -0.12(-3.00%) |
Nov 12, 2019 | 4.100 | 4.160 | 3.980 | 4.000 | 131,685 | -0.10(-2.44%) |
Nov 11, 2019 | 4.180 | 4.240 | 4.100 | 4.100 | 105,024 | -0.05(-1.20%) |
Nov 08, 2019 | 4.230 | 4.230 | 4.050 | 4.150 | 98,600 | -0.10(-2.35%) |
Nov 07, 2019 | 4.180 | 4.480 | 4.150 | 4.250 | 539,951 | +0.22(+5.46%) |
Nov 06, 2019 | 4.290 | 4.320 | 4.010 | 4.030 | 80,241 | -0.25(-5.84%) |
Nov 05, 2019 | 4.170 | 4.440 | 4.150 | 4.280 | 820,856 | +0.11(+2.64%) |
Nov 04, 2019 | 3.980 | 4.300 | 3.980 | 4.170 | 721,048 | +0.19(+4.77%) |