Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.761 | 4.802 | 4.622 | 4.659 | 1,030,090 | -0.12(-2.56%) |
Jan 30, 2020 | 4.686 | 4.809 | 4.605 | 4.781 | 1,071,808 | +0.03(+0.57%) |
Jan 29, 2020 | 4.883 | 4.904 | 4.686 | 4.754 | 972,620 | -0.07(-1.41%) |
Jan 28, 2020 | 4.802 | 4.904 | 4.713 | 4.822 | 1,288,527 | +0.07(+1.43%) |
Jan 27, 2020 | 4.822 | 4.863 | 4.673 | 4.754 | 1,496,347 | -0.17(-3.45%) |
Jan 24, 2020 | 5.257 | 5.257 | 4.829 | 4.924 | 794,548 | -0.34(-6.52%) |
Jan 23, 2020 | 5.223 | 5.319 | 4.999 | 5.268 | 1,667,840 | +0.04(+0.85%) |
Jan 22, 2020 | 5.203 | 5.271 | 5.145 | 5.223 | 1,114,111 | +0.03(+0.66%) |
Jan 21, 2020 | 5.482 | 5.516 | 5.138 | 5.189 | 1,440,729 | -0.30(-5.45%) |
Jan 17, 2020 | 5.740 | 5.768 | 5.441 | 5.489 | 1,212,848 | -0.18(-3.12%) |
Jan 16, 2020 | 5.774 | 5.836 | 5.649 | 5.666 | 983,461 | -0.03(-0.48%) |
Jan 15, 2020 | 5.734 | 5.842 | 5.679 | 5.693 | 813,810 | -0.10(-1.65%) |
Jan 14, 2020 | 5.822 | 5.873 | 5.747 | 5.788 | 600,004 | -0.03(-0.53%) |
Jan 13, 2020 | 5.978 | 5.989 | 5.740 | 5.819 | 1,056,168 | -0.19(-3.22%) |
Jan 10, 2020 | 6.210 | 6.244 | 6.006 | 6.012 | 1,272,248 | -0.27(-4.23%) |
Jan 09, 2020 | 6.312 | 6.332 | 6.155 | 6.278 | 633,164 | -0.01(-0.11%) |
Jan 08, 2020 | 6.584 | 6.665 | 6.169 | 6.284 | 1,062,338 | -0.29(-4.45%) |
Jan 07, 2020 | 6.509 | 6.686 | 6.434 | 6.577 | 1,257,842 | +0.05(+0.83%) |
Jan 06, 2020 | 6.516 | 6.584 | 6.427 | 6.522 | 579,899 | +0.01(+0.21%) |
Jan 03, 2020 | 6.618 | 6.774 | 6.461 | 6.509 | 898,498 | +0.29(+4.70%) |
Jan 02, 2020 | 6.434 | 6.461 | 6.142 | 6.216 | 1,180,714 | -0.20(-3.08%) |
Dec 31, 2019 | 6.162 | 6.448 | 6.087 | 6.414 | 801,752 | +0.26(+4.20%) |
Dec 30, 2019 | 6.284 | 6.373 | 6.142 | 6.155 | 842,090 | -0.10(-1.52%) |
Dec 27, 2019 | 6.543 | 6.556 | 6.237 | 6.250 | 517,838 | -0.26(-3.97%) |
Dec 26, 2019 | 6.407 | 6.577 | 6.407 | 6.509 | 440,968 | +0.11(+1.70%) |
Dec 24, 2019 | 6.495 | 6.536 | 6.352 | 6.400 | 433,296 | -0.09(-1.36%) |
Dec 23, 2019 | 6.298 | 6.516 | 6.271 | 6.488 | 653,733 | +0.18(+2.91%) |
Dec 20, 2019 | 6.482 | 6.529 | 6.223 | 6.305 | 1,896,389 | -0.16(-2.42%) |
Dec 19, 2019 | 6.291 | 6.475 | 6.250 | 6.461 | 840,077 | +0.18(+2.81%) |
Dec 18, 2019 | 6.142 | 6.380 | 6.060 | 6.284 | 1,221,239 | +0.16(+2.55%) |
Dec 17, 2019 | 6.053 | 6.213 | 6.006 | 6.128 | 1,070,320 | +0.05(+0.78%) |
Dec 16, 2019 | 5.965 | 6.121 | 5.958 | 6.080 | 1,329,451 | +0.13(+2.17%) |
Dec 13, 2019 | 6.128 | 6.210 | 5.931 | 5.951 | 1,120,072 | -0.13(-2.13%) |
Dec 12, 2019 | 5.713 | 6.223 | 5.659 | 6.080 | 2,783,366 | +0.41(+7.32%) |
Dec 11, 2019 | 5.800 | 5.893 | 5.632 | 5.666 | 1,785,494 | -0.13(-2.31%) |
Dec 10, 2019 | 5.833 | 5.961 | 5.746 | 5.800 | 1,199,407 | +0.05(+0.82%) |
Dec 09, 2019 | 5.679 | 5.974 | 5.632 | 5.753 | 1,343,311 | +0.05(+0.82%) |
Dec 06, 2019 | 5.632 | 5.893 | 5.578 | 5.706 | 2,118,494 | +0.13(+2.41%) |
Dec 05, 2019 | 5.471 | 5.639 | 5.431 | 5.572 | 1,414,498 | +0.12(+2.21%) |
Dec 04, 2019 | 5.143 | 5.511 | 5.143 | 5.451 | 1,542,757 | +0.38(+7.40%) |
Dec 03, 2019 | 5.230 | 5.230 | 5.042 | 5.075 | 1,291,710 | -0.17(-3.20%) |
Dec 02, 2019 | 5.397 | 5.478 | 5.236 | 5.243 | 1,515,078 | -0.10(-1.88%) |
Nov 29, 2019 | 5.122 | 5.535 | 5.122 | 5.344 | 1,721,314 | +0.21(+4.05%) |
Nov 27, 2019 | 5.143 | 5.257 | 4.955 | 5.136 | 1,415,412 | +0.00(+0.00%) |
Nov 26, 2019 | 4.982 | 5.290 | 4.975 | 5.136 | 2,075,750 | +0.11(+2.13%) |
Nov 25, 2019 | 4.834 | 5.149 | 4.754 | 5.029 | 3,616,277 | +0.33(+6.99%) |
Nov 22, 2019 | 4.720 | 4.821 | 4.626 | 4.700 | 1,664,041 | -0.02(-0.43%) |
Nov 21, 2019 | 4.962 | 4.972 | 4.673 | 4.720 | 2,816,868 | -0.06(-1.26%) |
Nov 20, 2019 | 5.236 | 5.270 | 4.606 | 4.780 | 8,837,621 | -1.19(-19.89%) |
Nov 19, 2019 | 7.563 | 7.710 | 5.699 | 5.967 | 7,610,994 | -1.63(-21.45%) |
Nov 18, 2019 | 7.523 | 7.596 | 7.362 | 7.596 | 607,950 | +0.01(+0.18%) |
Nov 15, 2019 | 7.543 | 7.710 | 7.516 | 7.583 | 990,937 | +0.10(+1.34%) |
Nov 14, 2019 | 7.342 | 7.704 | 7.342 | 7.483 | 1,641,283 | +0.17(+2.29%) |
Nov 13, 2019 | 7.570 | 7.664 | 7.161 | 7.315 | 1,842,829 | -0.32(-4.21%) |
Nov 12, 2019 | 7.395 | 7.858 | 7.275 | 7.637 | 1,163,920 | +0.24(+3.26%) |
Nov 11, 2019 | 7.375 | 7.503 | 7.221 | 7.395 | 848,686 | -0.01(-0.18%) |
Nov 08, 2019 | 7.281 | 7.637 | 7.165 | 7.409 | 1,093,402 | +0.04(+0.55%) |
Nov 07, 2019 | 7.127 | 7.469 | 7.006 | 7.369 | 996,800 | +0.36(+5.17%) |
Nov 06, 2019 | 7.100 | 7.174 | 6.846 | 7.006 | 494,727 | -0.13(-1.79%) |
Nov 05, 2019 | 6.785 | 7.261 | 6.705 | 7.134 | 1,742,063 | +0.42(+6.19%) |
Nov 04, 2019 | 6.638 | 6.872 | 6.638 | 6.718 | 543,476 | +0.17(+2.66%) |