Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.762 | 5.897 | 5.600 | 5.800 | 9,810 | +0.00(+0.05%) |
Jan 30, 2020 | 6.217 | 6.217 | 5.700 | 5.797 | 6,534 | -0.40(-6.41%) |
Jan 29, 2020 | 5.601 | 6.500 | 5.601 | 6.194 | 10,069 | +0.10(+1.57%) |
Jan 28, 2020 | 5.697 | 6.100 | 5.600 | 6.098 | 14,265 | +0.50(+8.89%) |
Jan 27, 2020 | 5.900 | 6.071 | 5.539 | 5.600 | 5,379 | -0.31(-5.18%) |
Jan 24, 2020 | 6.100 | 6.400 | 5.800 | 5.906 | 14,060 | -0.49(-7.65%) |
Jan 23, 2020 | 6.387 | 6.399 | 6.100 | 6.395 | 7,524 | +0.09(+1.46%) |
Jan 22, 2020 | 6.500 | 6.500 | 6.300 | 6.303 | 10,759 | -0.10(-1.52%) |
Jan 21, 2020 | 6.300 | 6.500 | 6.100 | 6.400 | 9,770 | +0.12(+1.91%) |
Jan 17, 2020 | 6.105 | 6.600 | 6.000 | 6.280 | 18,760 | +0.08(+1.29%) |
Jan 16, 2020 | 6.000 | 6.200 | 5.500 | 6.200 | 11,071 | +0.49(+8.58%) |
Jan 15, 2020 | 5.511 | 6.120 | 5.510 | 5.710 | 16,512 | +0.17(+2.99%) |
Jan 14, 2020 | 5.800 | 5.927 | 5.502 | 5.544 | 14,256 | -0.28(-4.77%) |
Jan 13, 2020 | 6.081 | 6.178 | 5.500 | 5.822 | 12,244 | -0.17(-2.85%) |
Jan 10, 2020 | 6.100 | 6.199 | 5.860 | 5.993 | 13,500 | -0.21(-3.34%) |
Jan 09, 2020 | 6.500 | 6.600 | 6.000 | 6.200 | 13,214 | +0.03(+0.45%) |
Jan 08, 2020 | 5.939 | 6.600 | 5.862 | 6.172 | 28,356 | +0.36(+6.29%) |
Jan 07, 2020 | 5.970 | 6.500 | 5.800 | 5.807 | 23,803 | -0.19(-3.12%) |
Jan 06, 2020 | 6.000 | 6.559 | 5.907 | 5.994 | 16,816 | -0.03(-0.56%) |
Jan 03, 2020 | 6.100 | 6.750 | 5.900 | 6.028 | 51,010 | -0.17(-2.77%) |
Jan 02, 2020 | 5.300 | 6.300 | 5.200 | 6.200 | 52,252 | +1.05(+20.39%) |
Dec 31, 2019 | 5.200 | 5.290 | 4.910 | 5.150 | 26,560 | +0.15(+3.00%) |
Dec 30, 2019 | 5.100 | 5.300 | 4.900 | 5.000 | 61,066 | +0.14(+2.94%) |
Dec 27, 2019 | 4.500 | 4.939 | 4.500 | 4.857 | 32,150 | +0.16(+3.34%) |
Dec 26, 2019 | 4.800 | 4.900 | 4.300 | 4.700 | 22,066 | -0.20(-4.08%) |
Dec 24, 2019 | 4.830 | 5.015 | 4.800 | 4.900 | 9,330 | +0.09(+1.87%) |
Dec 23, 2019 | 5.000 | 5.041 | 4.800 | 4.810 | 8,148 | -0.19(-3.80%) |
Dec 20, 2019 | 5.000 | 5.199 | 4.900 | 5.000 | 20,040 | +0.12(+2.54%) |
Dec 19, 2019 | 5.200 | 5.300 | 4.801 | 4.876 | 14,418 | -0.09(-1.89%) |
Dec 18, 2019 | 5.100 | 5.338 | 4.602 | 4.970 | 59,142 | -0.03(-0.68%) |
Dec 17, 2019 | 5.757 | 5.798 | 5.000 | 5.004 | 48,294 | -0.70(-12.21%) |
Dec 16, 2019 | 5.700 | 5.900 | 5.650 | 5.700 | 55,098 | +0.03(+0.44%) |
Dec 13, 2019 | 5.718 | 5.959 | 5.658 | 5.675 | 16,930 | -0.12(-2.16%) |
Dec 12, 2019 | 6.000 | 6.096 | 5.706 | 5.800 | 13,442 | -0.14(-2.32%) |
Dec 11, 2019 | 5.887 | 6.500 | 5.750 | 5.938 | 25,531 | +0.19(+3.27%) |
Dec 10, 2019 | 5.966 | 6.770 | 5.750 | 5.750 | 60,859 | -0.15(-2.54%) |
Dec 09, 2019 | 5.800 | 6.067 | 5.800 | 5.900 | 26,247 | +0.00(+0.00%) |
Dec 06, 2019 | 5.900 | 6.100 | 5.500 | 5.900 | 41,620 | +0.10(+1.64%) |
Dec 05, 2019 | 6.064 | 6.300 | 5.701 | 5.805 | 32,636 | -0.35(-5.61%) |
Dec 04, 2019 | 6.500 | 6.500 | 6.069 | 6.150 | 26,708 | -0.09(-1.38%) |
Dec 03, 2019 | 6.310 | 6.538 | 6.200 | 6.236 | 9,167 | -0.07(-1.06%) |
Dec 02, 2019 | 7.087 | 7.441 | 6.070 | 6.303 | 33,823 | -0.45(-6.62%) |
Nov 29, 2019 | 6.400 | 7.699 | 6.238 | 6.750 | 27,680 | +0.35(+5.47%) |
Nov 27, 2019 | 6.200 | 6.400 | 6.000 | 6.400 | 13,400 | +0.25(+4.07%) |
Nov 26, 2019 | 6.000 | 6.200 | 6.000 | 6.150 | 9,613 | -0.03(-0.49%) |
Nov 25, 2019 | 6.300 | 6.600 | 6.000 | 6.180 | 12,082 | -0.32(-4.92%) |
Nov 22, 2019 | 6.600 | 6.680 | 6.420 | 6.500 | 5,350 | +0.06(+0.93%) |
Nov 21, 2019 | 6.423 | 6.680 | 6.017 | 6.440 | 7,610 | -0.06(-0.92%) |
Nov 20, 2019 | 6.600 | 6.897 | 6.415 | 6.500 | 15,080 | -0.13(-1.93%) |
Nov 19, 2019 | 6.688 | 6.980 | 6.500 | 6.628 | 6,362 | -0.12(-1.81%) |
Nov 18, 2019 | 6.787 | 6.879 | 6.500 | 6.750 | 4,874 | +0.05(+0.75%) |
Nov 15, 2019 | 7.400 | 7.400 | 6.500 | 6.700 | 13,300 | -0.33(-4.63%) |
Nov 14, 2019 | 7.142 | 7.400 | 7.000 | 7.025 | 4,144 | +0.14(+1.96%) |
Nov 13, 2019 | 7.300 | 8.400 | 6.200 | 6.890 | 44,555 | -0.71(-9.34%) |
Nov 12, 2019 | 7.800 | 8.400 | 7.600 | 7.600 | 8,330 | -0.13(-1.66%) |
Nov 11, 2019 | 8.100 | 8.400 | 7.700 | 7.728 | 7,183 | -0.53(-6.42%) |
Nov 08, 2019 | 8.507 | 8.659 | 7.825 | 8.258 | 7,480 | +0.06(+0.71%) |
Nov 07, 2019 | 8.100 | 9.000 | 8.000 | 8.200 | 14,615 | +0.31(+3.88%) |
Nov 06, 2019 | 7.158 | 8.186 | 7.000 | 7.894 | 26,258 | +0.69(+9.62%) |
Nov 05, 2019 | 6.900 | 7.400 | 6.855 | 7.201 | 7,508 | -0.20(-2.72%) |
Nov 04, 2019 | 7.200 | 7.499 | 7.200 | 7.402 | 6,737 | +0.20(+2.81%) |