Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.790 | 5.881 | 5.670 | 5.698 | 1,215,042 | -0.15(-2.52%) |
Jan 30, 2020 | 5.918 | 6.019 | 5.744 | 5.845 | 1,617,974 | -0.14(-2.30%) |
Jan 29, 2020 | 5.937 | 6.001 | 5.909 | 5.983 | 1,056,197 | +0.05(+0.77%) |
Jan 28, 2020 | 5.973 | 6.029 | 5.872 | 5.937 | 1,415,180 | +0.01(+0.16%) |
Jan 27, 2020 | 5.881 | 5.955 | 5.799 | 5.927 | 1,232,548 | -0.05(-0.77%) |
Jan 24, 2020 | 6.084 | 6.111 | 5.849 | 5.973 | 1,702,103 | -0.09(-1.52%) |
Jan 23, 2020 | 5.973 | 6.130 | 5.854 | 6.065 | 1,338,747 | +0.07(+1.23%) |
Jan 22, 2020 | 5.927 | 6.102 | 5.927 | 5.992 | 1,393,409 | +0.08(+1.40%) |
Jan 21, 2020 | 5.964 | 6.010 | 5.808 | 5.909 | 1,462,102 | -0.06(-1.08%) |
Jan 17, 2020 | 5.983 | 6.056 | 5.753 | 5.973 | 2,138,130 | +0.01(+0.15%) |
Jan 16, 2020 | 5.872 | 6.065 | 5.872 | 5.964 | 2,251,654 | +0.08(+1.41%) |
Jan 15, 2020 | 5.881 | 5.964 | 5.817 | 5.881 | 1,886,315 | +0.00(+0.00%) |
Jan 14, 2020 | 5.762 | 5.946 | 5.716 | 5.881 | 1,631,886 | +0.09(+1.59%) |
Jan 13, 2020 | 5.753 | 5.863 | 5.532 | 5.790 | 1,909,149 | +0.00(+0.00%) |
Jan 10, 2020 | 6.001 | 6.047 | 5.753 | 5.790 | 2,945,329 | -0.23(-3.82%) |
Jan 09, 2020 | 6.231 | 6.323 | 5.992 | 6.019 | 3,197,340 | -0.24(-3.82%) |
Jan 08, 2020 | 6.791 | 6.819 | 6.249 | 6.258 | 3,385,906 | -0.58(-8.47%) |
Jan 07, 2020 | 7.039 | 7.168 | 6.828 | 6.837 | 1,803,505 | -0.11(-1.59%) |
Jan 06, 2020 | 6.846 | 7.058 | 6.846 | 6.947 | 2,103,053 | +0.10(+1.48%) |
Jan 03, 2020 | 6.929 | 7.085 | 6.828 | 6.846 | 1,773,704 | -0.11(-1.59%) |
Jan 02, 2020 | 7.361 | 7.435 | 6.828 | 6.957 | 2,252,545 | -0.33(-4.54%) |
Dec 31, 2019 | 7.085 | 7.361 | 7.030 | 7.288 | 1,531,806 | +0.15(+2.06%) |
Dec 30, 2019 | 7.150 | 7.214 | 7.076 | 7.140 | 1,185,040 | -0.01(-0.13%) |
Dec 27, 2019 | 7.122 | 7.260 | 7.122 | 7.150 | 957,691 | +0.00(+0.00%) |
Dec 26, 2019 | 7.140 | 7.223 | 7.058 | 7.150 | 810,737 | +0.01(+0.13%) |
Dec 24, 2019 | 7.159 | 7.232 | 7.108 | 7.140 | 646,368 | +0.01(+0.13%) |
Dec 23, 2019 | 7.223 | 7.269 | 6.883 | 7.131 | 2,181,266 | -0.06(-0.89%) |
Dec 20, 2019 | 7.398 | 7.490 | 7.131 | 7.196 | 3,189,839 | -0.20(-2.73%) |
Dec 19, 2019 | 7.582 | 7.637 | 7.361 | 7.398 | 1,054,393 | -0.18(-2.42%) |
Dec 18, 2019 | 7.563 | 7.683 | 7.536 | 7.582 | 891,357 | -0.03(-0.36%) |
Dec 17, 2019 | 7.370 | 7.637 | 7.343 | 7.609 | 1,196,206 | +0.22(+2.99%) |
Dec 16, 2019 | 7.848 | 7.903 | 7.242 | 7.389 | 2,193,860 | -0.40(-5.19%) |
Dec 13, 2019 | 7.756 | 8.064 | 7.756 | 7.793 | 1,494,482 | +0.05(+0.59%) |
Dec 12, 2019 | 7.811 | 7.823 | 7.475 | 7.747 | 1,893,820 | -0.01(-0.18%) |
Dec 11, 2019 | 7.828 | 7.862 | 7.727 | 7.761 | 1,208,448 | -0.07(-0.86%) |
Dec 10, 2019 | 7.786 | 7.828 | 7.659 | 7.828 | 1,183,314 | +0.12(+1.54%) |
Dec 09, 2019 | 7.533 | 7.786 | 7.533 | 7.710 | 1,282,365 | +0.14(+1.90%) |
Dec 06, 2019 | 7.812 | 7.854 | 7.537 | 7.566 | 1,464,983 | -0.24(-3.03%) |
Dec 05, 2019 | 7.693 | 8.023 | 7.693 | 7.803 | 863,123 | +0.14(+1.88%) |
Dec 04, 2019 | 7.440 | 7.676 | 7.440 | 7.659 | 927,221 | +0.28(+3.78%) |
Dec 03, 2019 | 7.397 | 7.473 | 7.296 | 7.380 | 851,053 | -0.13(-1.69%) |
Dec 02, 2019 | 7.575 | 7.752 | 7.494 | 7.507 | 1,348,505 | -0.30(-3.90%) |
Nov 29, 2019 | 7.930 | 7.981 | 7.735 | 7.812 | 610,242 | -0.20(-2.53%) |
Nov 27, 2019 | 8.040 | 8.205 | 7.981 | 8.014 | 1,622,187 | -0.08(-0.94%) |
Nov 26, 2019 | 7.778 | 8.141 | 7.693 | 8.091 | 2,845,802 | +0.36(+4.59%) |
Nov 25, 2019 | 7.380 | 7.752 | 7.372 | 7.735 | 2,076,939 | +0.39(+5.29%) |
Nov 22, 2019 | 7.245 | 7.397 | 7.177 | 7.347 | 1,062,689 | +0.13(+1.76%) |
Nov 21, 2019 | 7.101 | 7.237 | 7.059 | 7.220 | 1,092,767 | +0.08(+1.07%) |
Nov 20, 2019 | 7.177 | 7.228 | 7.051 | 7.144 | 1,390,260 | -0.02(-0.24%) |
Nov 19, 2019 | 7.025 | 7.194 | 6.966 | 7.161 | 1,444,820 | +0.15(+2.17%) |
Nov 18, 2019 | 7.101 | 7.101 | 6.958 | 7.008 | 1,781,717 | -0.08(-1.19%) |
Nov 15, 2019 | 7.000 | 7.101 | 6.890 | 7.093 | 2,258,097 | +0.09(+1.33%) |
Nov 14, 2019 | 7.101 | 7.161 | 6.975 | 7.000 | 2,719,585 | -0.06(-0.84%) |
Nov 13, 2019 | 6.569 | 7.135 | 6.459 | 7.059 | 8,673,048 | +0.53(+8.16%) |
Nov 12, 2019 | 6.467 | 6.594 | 6.400 | 6.527 | 2,349,562 | -0.01(-0.13%) |
Nov 11, 2019 | 6.679 | 6.693 | 6.518 | 6.535 | 1,236,732 | -0.19(-2.77%) |
Nov 08, 2019 | 6.586 | 6.738 | 6.501 | 6.721 | 1,084,218 | +0.14(+2.05%) |
Nov 07, 2019 | 6.712 | 6.755 | 6.493 | 6.586 | 1,551,122 | -0.07(-1.02%) |
Nov 06, 2019 | 6.822 | 6.839 | 6.620 | 6.653 | 1,417,000 | -0.14(-2.11%) |
Nov 05, 2019 | 6.831 | 6.848 | 6.772 | 6.797 | 2,045,650 | +0.03(+0.50%) |
Nov 04, 2019 | 6.704 | 6.805 | 6.653 | 6.763 | 2,020,384 | +0.07(+1.01%) |