Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.050 | 6.470 | 5.960 | 6.000 | 2,634,400 | -0.02(-0.33%) |
Jan 30, 2020 | 6.500 | 6.500 | 5.850 | 6.020 | 4,098,646 | -0.48(-7.38%) |
Jan 29, 2020 | 7.150 | 7.260 | 6.500 | 6.500 | 3,651,511 | -0.60(-8.45%) |
Jan 28, 2020 | 7.580 | 7.650 | 7.070 | 7.100 | 2,266,590 | -0.23(-3.14%) |
Jan 27, 2020 | 7.950 | 8.010 | 7.200 | 7.330 | 4,314,327 | -0.95(-11.47%) |
Jan 24, 2020 | 8.560 | 9.060 | 7.880 | 8.280 | 4,918,300 | -0.11(-1.31%) |
Jan 23, 2020 | 8.230 | 8.900 | 7.680 | 8.390 | 6,253,860 | +0.26(+3.20%) |
Jan 22, 2020 | 8.460 | 9.300 | 7.610 | 8.130 | 9,182,369 | -0.25(-2.98%) |
Jan 21, 2020 | 7.050 | 8.390 | 7.030 | 8.380 | 5,945,964 | +1.14(+15.75%) |
Jan 17, 2020 | 7.970 | 8.630 | 6.940 | 7.240 | 14,103,000 | -0.51(-6.58%) |
Jan 16, 2020 | 6.050 | 7.970 | 6.050 | 7.750 | 8,093,177 | +1.69(+27.89%) |
Jan 15, 2020 | 6.130 | 6.250 | 5.980 | 6.060 | 645,913 | -0.08(-1.30%) |
Jan 14, 2020 | 6.230 | 6.280 | 5.900 | 6.140 | 814,170 | -0.06(-0.97%) |
Jan 13, 2020 | 5.790 | 6.210 | 5.790 | 6.200 | 1,209,665 | +0.48(+8.39%) |
Jan 10, 2020 | 5.900 | 6.010 | 5.570 | 5.720 | 1,282,000 | -0.18(-3.05%) |
Jan 09, 2020 | 6.190 | 6.280 | 5.850 | 5.900 | 1,299,818 | -0.35(-5.60%) |
Jan 08, 2020 | 6.270 | 6.350 | 6.070 | 6.250 | 1,006,343 | -0.06(-0.95%) |
Jan 07, 2020 | 6.420 | 6.480 | 6.270 | 6.310 | 573,631 | -0.09(-1.41%) |
Jan 06, 2020 | 6.330 | 6.450 | 6.190 | 6.400 | 1,168,211 | -0.11(-1.69%) |
Jan 03, 2020 | 6.400 | 6.640 | 6.230 | 6.510 | 1,422,500 | -0.09(-1.36%) |
Jan 02, 2020 | 6.930 | 7.030 | 6.400 | 6.600 | 1,779,849 | -0.13(-1.93%) |
Dec 31, 2019 | 6.230 | 6.750 | 6.210 | 6.730 | 2,390,800 | +0.48(+7.68%) |
Dec 30, 2019 | 6.160 | 6.270 | 5.970 | 6.250 | 1,468,050 | +0.12(+1.96%) |
Dec 27, 2019 | 5.850 | 6.190 | 5.850 | 6.130 | 1,725,000 | +0.35(+6.06%) |
Dec 26, 2019 | 5.550 | 5.830 | 5.490 | 5.780 | 648,056 | +0.28(+5.09%) |
Dec 24, 2019 | 5.500 | 5.580 | 5.460 | 5.500 | 194,100 | +0.01(+0.18%) |
Dec 23, 2019 | 5.410 | 5.590 | 5.400 | 5.490 | 362,353 | +0.05(+0.92%) |
Dec 20, 2019 | 5.620 | 5.630 | 5.440 | 5.440 | 689,900 | -0.22(-3.89%) |
Dec 19, 2019 | 5.550 | 5.662 | 5.400 | 5.660 | 584,334 | +0.18(+3.28%) |
Dec 18, 2019 | 5.800 | 5.970 | 5.420 | 5.480 | 865,002 | -0.27(-4.70%) |
Dec 17, 2019 | 5.390 | 5.820 | 5.360 | 5.750 | 764,932 | +0.31(+5.70%) |
Dec 16, 2019 | 5.350 | 5.530 | 5.350 | 5.440 | 378,059 | +0.06(+1.12%) |
Dec 13, 2019 | 5.510 | 5.580 | 5.350 | 5.380 | 368,900 | -0.08(-1.47%) |
Dec 12, 2019 | 5.340 | 5.620 | 5.340 | 5.460 | 441,242 | +0.03(+0.55%) |
Dec 11, 2019 | 5.560 | 5.650 | 5.330 | 5.430 | 927,432 | -0.10(-1.81%) |
Dec 10, 2019 | 5.630 | 5.660 | 5.200 | 5.530 | 1,462,352 | -0.05(-0.90%) |
Dec 09, 2019 | 5.900 | 5.900 | 5.560 | 5.580 | 593,051 | -0.27(-4.62%) |
Dec 06, 2019 | 5.800 | 5.970 | 5.700 | 5.850 | 815,000 | +0.10(+1.74%) |
Dec 05, 2019 | 6.000 | 6.070 | 5.600 | 5.750 | 1,244,613 | -0.32(-5.27%) |
Dec 04, 2019 | 6.000 | 6.230 | 5.700 | 6.070 | 923,114 | +0.07(+1.17%) |
Dec 03, 2019 | 6.000 | 6.240 | 5.830 | 6.000 | 706,265 | -0.07(-1.15%) |
Dec 02, 2019 | 6.150 | 6.280 | 6.010 | 6.070 | 874,653 | -0.19(-3.04%) |
Nov 29, 2019 | 6.320 | 6.380 | 6.040 | 6.260 | 801,000 | -0.04(-0.63%) |
Nov 27, 2019 | 5.890 | 6.340 | 5.820 | 6.300 | 1,163,600 | +0.37(+6.24%) |
Nov 26, 2019 | 5.600 | 6.320 | 5.450 | 5.930 | 1,752,347 | +0.34(+6.08%) |
Nov 25, 2019 | 5.900 | 5.930 | 5.490 | 5.590 | 1,151,189 | -0.22(-3.79%) |
Nov 22, 2019 | 5.740 | 5.830 | 5.450 | 5.810 | 1,295,900 | +0.29(+5.25%) |
Nov 21, 2019 | 5.420 | 5.600 | 5.350 | 5.520 | 552,498 | +0.04(+0.73%) |
Nov 20, 2019 | 5.160 | 5.600 | 5.080 | 5.480 | 802,975 | +0.20(+3.79%) |
Nov 19, 2019 | 5.250 | 5.350 | 5.010 | 5.280 | 786,467 | +0.00(+0.00%) |
Nov 18, 2019 | 5.500 | 5.580 | 4.940 | 5.280 | 1,914,558 | -0.21(-3.83%) |
Nov 15, 2019 | 5.370 | 5.580 | 5.360 | 5.490 | 901,300 | +0.17(+3.20%) |
Nov 14, 2019 | 5.900 | 5.950 | 5.300 | 5.320 | 2,776,215 | -0.77(-12.64%) |
Nov 13, 2019 | 5.840 | 6.300 | 5.829 | 6.090 | 2,465,905 | +0.25(+4.28%) |
Nov 12, 2019 | 6.830 | 6.830 | 5.590 | 5.840 | 3,528,986 | -0.82(-12.31%) |
Nov 11, 2019 | 6.250 | 6.860 | 6.120 | 6.660 | 1,834,290 | +0.40(+6.39%) |
Nov 08, 2019 | 6.280 | 6.380 | 6.140 | 6.260 | 662,800 | +0.07(+1.13%) |
Nov 07, 2019 | 6.200 | 6.305 | 6.120 | 6.190 | 527,774 | +0.04(+0.65%) |
Nov 06, 2019 | 6.310 | 6.400 | 6.100 | 6.150 | 821,985 | -0.15(-2.38%) |
Nov 05, 2019 | 6.530 | 6.550 | 6.300 | 6.300 | 722,418 | -0.18(-2.78%) |
Nov 04, 2019 | 6.450 | 6.750 | 6.300 | 6.480 | 1,335,564 | +0.16(+2.53%) |