Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.975 | 4.975 | 4.766 | 4.823 | 208,776 | -0.18(-3.58%) |
Jan 30, 2020 | 5.002 | 5.042 | 4.823 | 5.002 | 261,842 | -0.06(-1.24%) |
Jan 29, 2020 | 5.288 | 5.324 | 5.046 | 5.064 | 237,739 | -0.18(-3.41%) |
Jan 28, 2020 | 5.207 | 5.279 | 5.100 | 5.243 | 260,694 | +0.03(+0.51%) |
Jan 27, 2020 | 5.306 | 5.359 | 5.189 | 5.216 | 151,298 | -0.21(-3.95%) |
Jan 24, 2020 | 5.780 | 5.780 | 5.368 | 5.431 | 309,252 | -0.38(-6.47%) |
Jan 23, 2020 | 6.245 | 6.245 | 5.664 | 5.807 | 460,230 | -0.51(-8.07%) |
Jan 22, 2020 | 6.415 | 6.415 | 6.147 | 6.317 | 310,549 | -0.13(-1.94%) |
Jan 21, 2020 | 6.433 | 6.532 | 6.344 | 6.442 | 257,353 | -0.04(-0.69%) |
Jan 17, 2020 | 6.702 | 6.782 | 6.487 | 6.487 | 200,394 | -0.21(-3.20%) |
Jan 16, 2020 | 6.442 | 6.711 | 6.388 | 6.702 | 222,137 | +0.26(+4.03%) |
Jan 15, 2020 | 6.379 | 6.460 | 6.236 | 6.442 | 117,130 | +0.03(+0.42%) |
Jan 14, 2020 | 6.335 | 6.487 | 6.227 | 6.415 | 121,152 | +0.04(+0.56%) |
Jan 13, 2020 | 6.227 | 6.388 | 6.102 | 6.379 | 173,224 | +0.15(+2.44%) |
Jan 10, 2020 | 6.442 | 6.442 | 6.192 | 6.227 | 206,876 | -0.22(-3.47%) |
Jan 09, 2020 | 6.478 | 6.478 | 6.201 | 6.451 | 192,553 | -0.01(-0.14%) |
Jan 08, 2020 | 6.424 | 6.487 | 6.093 | 6.460 | 536,525 | +0.03(+0.42%) |
Jan 07, 2020 | 6.549 | 6.549 | 6.299 | 6.433 | 148,485 | -0.13(-1.91%) |
Jan 06, 2020 | 6.084 | 6.585 | 6.084 | 6.558 | 347,434 | +0.47(+7.79%) |
Jan 03, 2020 | 5.959 | 6.129 | 5.864 | 6.084 | 175,805 | +0.25(+4.29%) |
Jan 02, 2020 | 5.968 | 5.986 | 5.771 | 5.834 | 145,828 | -0.08(-1.36%) |
Dec 31, 2019 | 5.923 | 5.977 | 5.807 | 5.914 | 231,911 | +0.00(+0.00%) |
Dec 30, 2019 | 5.735 | 5.986 | 5.708 | 5.914 | 361,742 | +0.18(+3.12%) |
Dec 27, 2019 | 5.905 | 5.932 | 5.726 | 5.735 | 154,235 | -0.15(-2.58%) |
Dec 26, 2019 | 6.066 | 6.066 | 5.869 | 5.887 | 218,002 | -0.18(-2.95%) |
Dec 24, 2019 | 6.111 | 6.138 | 6.013 | 6.066 | 93,770 | -0.03(-0.44%) |
Dec 23, 2019 | 6.335 | 6.371 | 6.022 | 6.093 | 296,953 | -0.24(-3.81%) |
Dec 20, 2019 | 6.317 | 6.371 | 6.174 | 6.335 | 998,170 | +0.03(+0.43%) |
Dec 19, 2019 | 6.263 | 6.469 | 6.263 | 6.308 | 273,176 | +0.03(+0.43%) |
Dec 18, 2019 | 6.209 | 6.406 | 6.183 | 6.281 | 317,590 | +0.09(+1.45%) |
Dec 17, 2019 | 5.825 | 6.290 | 5.780 | 6.192 | 480,550 | +0.41(+7.12%) |
Dec 16, 2019 | 5.735 | 5.861 | 5.682 | 5.780 | 434,345 | +0.20(+3.53%) |
Dec 13, 2019 | 5.574 | 5.905 | 5.449 | 5.583 | 569,888 | +0.04(+0.65%) |
Dec 12, 2019 | 5.028 | 5.673 | 5.011 | 5.547 | 471,721 | +0.51(+10.12%) |
Dec 11, 2019 | 5.109 | 5.198 | 5.011 | 5.037 | 278,982 | -0.07(-1.40%) |
Dec 10, 2019 | 4.930 | 5.127 | 4.841 | 5.109 | 283,723 | +0.21(+4.39%) |
Dec 09, 2019 | 4.814 | 4.948 | 4.671 | 4.894 | 329,019 | +0.08(+1.67%) |
Dec 06, 2019 | 4.697 | 4.867 | 4.608 | 4.814 | 348,594 | +0.17(+3.66%) |
Dec 05, 2019 | 4.706 | 4.778 | 4.626 | 4.644 | 223,950 | +0.01(+0.19%) |
Dec 04, 2019 | 4.617 | 4.706 | 4.572 | 4.635 | 327,599 | +0.06(+1.37%) |
Dec 03, 2019 | 4.733 | 4.733 | 4.393 | 4.572 | 619,033 | -0.14(-3.04%) |
Dec 02, 2019 | 4.784 | 4.957 | 4.715 | 4.715 | 554,086 | -0.03(-0.55%) |
Nov 29, 2019 | 4.793 | 4.870 | 4.664 | 4.741 | 184,333 | -0.03(-0.72%) |
Nov 27, 2019 | 4.974 | 5.026 | 4.681 | 4.776 | 359,155 | -0.18(-3.65%) |
Nov 26, 2019 | 5.129 | 5.146 | 4.879 | 4.957 | 374,043 | -0.14(-2.71%) |
Nov 25, 2019 | 4.948 | 5.199 | 4.948 | 5.095 | 271,810 | +0.09(+1.90%) |
Nov 22, 2019 | 4.914 | 5.116 | 4.845 | 5.000 | 370,175 | +0.18(+3.76%) |
Nov 21, 2019 | 4.836 | 4.974 | 4.793 | 4.819 | 324,863 | -0.09(-1.93%) |
Nov 20, 2019 | 4.879 | 5.069 | 4.758 | 4.914 | 464,040 | +0.00(+0.00%) |
Nov 19, 2019 | 5.172 | 5.224 | 4.870 | 4.914 | 445,358 | -0.34(-6.40%) |
Nov 18, 2019 | 5.345 | 5.345 | 5.129 | 5.250 | 286,537 | -0.04(-0.81%) |
Nov 15, 2019 | 5.301 | 5.370 | 5.258 | 5.293 | 167,977 | +0.03(+0.49%) |
Nov 14, 2019 | 5.526 | 5.526 | 5.232 | 5.267 | 243,639 | -0.09(-1.77%) |
Nov 13, 2019 | 5.439 | 5.500 | 5.293 | 5.362 | 409,268 | -0.15(-2.66%) |
Nov 12, 2019 | 5.758 | 5.793 | 5.491 | 5.508 | 240,983 | -0.23(-4.05%) |
Nov 11, 2019 | 5.569 | 5.819 | 5.569 | 5.741 | 262,094 | +0.11(+1.99%) |
Nov 08, 2019 | 5.767 | 5.767 | 5.448 | 5.629 | 237,580 | -0.04(-0.76%) |
Nov 07, 2019 | 6.155 | 6.241 | 5.603 | 5.672 | 360,224 | -0.47(-7.71%) |
Nov 06, 2019 | 6.336 | 6.462 | 6.120 | 6.146 | 277,607 | -0.42(-6.43%) |
Nov 05, 2019 | 6.594 | 6.819 | 6.431 | 6.569 | 198,460 | +0.00(+0.00%) |
Nov 04, 2019 | 6.491 | 6.676 | 6.491 | 6.569 | 122,206 | +0.12(+1.87%) |