Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.210 | 6.255 | 6.060 | 6.100 | 3,795,300 | -0.18(-2.87%) |
Jan 30, 2020 | 6.260 | 6.320 | 6.160 | 6.280 | 3,409,735 | -0.06(-0.95%) |
Jan 29, 2020 | 6.460 | 6.470 | 6.340 | 6.340 | 1,906,674 | -0.07(-1.09%) |
Jan 28, 2020 | 6.310 | 6.430 | 6.290 | 6.410 | 2,408,526 | +0.15(+2.40%) |
Jan 27, 2020 | 6.400 | 6.400 | 6.120 | 6.260 | 7,270,052 | -0.33(-5.01%) |
Jan 24, 2020 | 6.710 | 6.760 | 6.550 | 6.590 | 3,275,300 | -0.07(-1.05%) |
Jan 23, 2020 | 6.600 | 6.670 | 6.520 | 6.660 | 2,659,844 | +0.03(+0.45%) |
Jan 22, 2020 | 6.580 | 6.700 | 6.580 | 6.630 | 2,538,740 | +0.05(+0.76%) |
Jan 21, 2020 | 6.690 | 6.700 | 6.580 | 6.580 | 3,226,287 | -0.15(-2.23%) |
Jan 17, 2020 | 6.850 | 6.870 | 6.690 | 6.730 | 3,971,600 | -0.09(-1.32%) |
Jan 16, 2020 | 6.790 | 6.890 | 6.780 | 6.820 | 5,090,502 | +0.09(+1.34%) |
Jan 15, 2020 | 6.640 | 6.810 | 6.620 | 6.730 | 4,618,162 | +0.09(+1.36%) |
Jan 14, 2020 | 6.680 | 6.730 | 6.610 | 6.640 | 3,558,755 | -0.03(-0.45%) |
Jan 13, 2020 | 6.590 | 6.670 | 6.510 | 6.670 | 3,292,920 | +0.11(+1.68%) |
Jan 10, 2020 | 6.660 | 6.660 | 6.510 | 6.560 | 3,390,200 | -0.08(-1.20%) |
Jan 09, 2020 | 6.700 | 6.730 | 6.600 | 6.640 | 3,262,834 | -0.02(-0.30%) |
Jan 08, 2020 | 6.640 | 6.700 | 6.580 | 6.660 | 4,983,761 | +0.00(+0.00%) |
Jan 07, 2020 | 6.760 | 6.830 | 6.600 | 6.660 | 6,363,940 | -0.02(-0.30%) |
Jan 06, 2020 | 6.400 | 6.740 | 6.400 | 6.680 | 7,882,707 | +0.22(+3.41%) |
Jan 03, 2020 | 6.390 | 6.550 | 6.390 | 6.460 | 3,658,400 | -0.06(-0.92%) |
Jan 02, 2020 | 6.520 | 6.560 | 6.450 | 6.520 | 5,348,949 | +0.10(+1.56%) |
Dec 31, 2019 | 6.420 | 6.520 | 6.390 | 6.420 | 5,404,400 | +0.00(+0.00%) |
Dec 30, 2019 | 6.420 | 6.510 | 6.320 | 6.420 | 6,037,526 | -0.03(-0.47%) |
Dec 27, 2019 | 6.430 | 6.500 | 6.380 | 6.450 | 5,256,200 | +0.02(+0.31%) |
Dec 26, 2019 | 6.390 | 6.510 | 6.350 | 6.430 | 3,681,869 | +0.07(+1.10%) |
Dec 24, 2019 | 6.470 | 6.530 | 6.340 | 6.360 | 4,680,400 | -0.11(-1.70%) |
Dec 23, 2019 | 6.550 | 6.650 | 6.450 | 6.470 | 9,957,858 | -0.06(-0.92%) |
Dec 20, 2019 | 6.080 | 6.540 | 6.060 | 6.530 | 26,681,600 | +0.72(+12.39%) |
Dec 19, 2019 | 5.660 | 5.840 | 5.630 | 5.810 | 8,067,823 | +0.16(+2.83%) |
Dec 18, 2019 | 5.730 | 5.750 | 5.640 | 5.650 | 5,026,038 | -0.05(-0.88%) |
Dec 17, 2019 | 5.720 | 5.760 | 5.670 | 5.700 | 3,622,966 | -0.02(-0.35%) |
Dec 16, 2019 | 5.720 | 5.780 | 5.690 | 5.720 | 5,001,194 | +0.06(+1.06%) |
Dec 13, 2019 | 5.670 | 5.805 | 5.620 | 5.660 | 6,248,700 | -0.01(-0.18%) |
Dec 12, 2019 | 5.520 | 5.700 | 5.520 | 5.670 | 7,398,687 | +0.13(+2.35%) |
Dec 11, 2019 | 5.380 | 5.590 | 5.370 | 5.540 | 3,894,524 | +0.16(+2.97%) |
Dec 10, 2019 | 5.410 | 5.470 | 5.340 | 5.380 | 3,305,799 | -0.06(-1.10%) |
Dec 09, 2019 | 5.410 | 5.510 | 5.400 | 5.440 | 3,262,192 | +0.03(+0.55%) |
Dec 06, 2019 | 5.370 | 5.420 | 5.350 | 5.410 | 3,201,700 | +0.04(+0.74%) |
Dec 05, 2019 | 5.420 | 5.450 | 5.350 | 5.370 | 2,620,698 | -0.05(-0.92%) |
Dec 04, 2019 | 5.420 | 5.480 | 5.390 | 5.420 | 3,476,400 | +0.04(+0.74%) |
Dec 03, 2019 | 5.400 | 5.440 | 5.330 | 5.380 | 3,175,743 | -0.12(-2.18%) |
Dec 02, 2019 | 5.570 | 5.570 | 5.410 | 5.500 | 2,965,911 | -0.07(-1.26%) |
Nov 29, 2019 | 5.550 | 5.595 | 5.480 | 5.570 | 1,471,600 | -0.03(-0.54%) |
Nov 27, 2019 | 5.540 | 5.630 | 5.530 | 5.600 | 3,310,900 | +0.06(+1.08%) |
Nov 26, 2019 | 5.500 | 5.540 | 5.440 | 5.540 | 2,957,793 | +0.06(+1.09%) |
Nov 25, 2019 | 5.590 | 5.660 | 5.460 | 5.480 | 4,162,253 | -0.12(-2.14%) |
Nov 22, 2019 | 5.370 | 5.640 | 5.360 | 5.600 | 6,477,000 | +0.26(+4.87%) |
Nov 21, 2019 | 5.270 | 5.380 | 5.230 | 5.340 | 6,426,295 | +0.08(+1.52%) |
Nov 20, 2019 | 5.330 | 5.380 | 5.200 | 5.260 | 4,995,870 | -0.09(-1.68%) |
Nov 19, 2019 | 5.320 | 5.430 | 5.270 | 5.350 | 4,666,101 | +0.06(+1.13%) |
Nov 18, 2019 | 5.430 | 5.440 | 5.260 | 5.290 | 4,998,428 | -0.19(-3.47%) |
Nov 15, 2019 | 5.380 | 5.480 | 5.310 | 5.480 | 2,547,000 | +0.10(+1.86%) |
Nov 14, 2019 | 5.490 | 5.520 | 5.340 | 5.380 | 4,140,172 | -0.14(-2.54%) |
Nov 13, 2019 | 5.600 | 5.640 | 5.470 | 5.520 | 3,167,464 | -0.11(-1.95%) |
Nov 12, 2019 | 5.560 | 5.660 | 5.530 | 5.630 | 3,437,604 | +0.07(+1.26%) |
Nov 11, 2019 | 5.500 | 5.580 | 5.480 | 5.560 | 2,637,407 | +0.02(+0.36%) |
Nov 08, 2019 | 5.530 | 5.560 | 5.470 | 5.540 | 2,870,800 | +0.01(+0.18%) |
Nov 07, 2019 | 5.570 | 5.640 | 5.510 | 5.530 | 3,439,762 | -0.02(-0.36%) |
Nov 06, 2019 | 5.530 | 5.580 | 5.490 | 5.550 | 3,073,314 | +0.02(+0.36%) |
Nov 05, 2019 | 5.590 | 5.660 | 5.510 | 5.530 | 4,286,169 | -0.08(-1.43%) |
Nov 04, 2019 | 5.620 | 5.730 | 5.550 | 5.610 | 6,633,268 | +0.12(+2.19%) |