Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5.890 | 6.100 | 5.880 | 6.050 | 1,676,700 | +0.15(+2.54%) |
Dec 30, 2019 | 6.000 | 6.030 | 5.900 | 5.900 | 1,408,785 | -0.08(-1.34%) |
Dec 27, 2019 | 6.030 | 6.110 | 5.970 | 5.980 | 1,604,500 | -0.05(-0.83%) |
Dec 26, 2019 | 6.130 | 6.160 | 6.010 | 6.030 | 1,363,846 | -0.09(-1.47%) |
Dec 24, 2019 | 6.090 | 6.132 | 6.030 | 6.120 | 663,000 | +0.02(+0.33%) |
Dec 23, 2019 | 6.050 | 6.180 | 5.970 | 6.100 | 1,236,500 | +0.05(+0.83%) |
Dec 20, 2019 | 5.900 | 6.080 | 5.800 | 6.050 | 3,058,100 | +0.18(+3.07%) |
Dec 19, 2019 | 5.990 | 6.125 | 5.860 | 5.870 | 2,165,560 | -0.10(-1.68%) |
Dec 18, 2019 | 6.110 | 6.170 | 5.750 | 5.970 | 3,223,911 | -0.13(-2.13%) |
Dec 17, 2019 | 6.200 | 6.240 | 6.040 | 6.100 | 1,931,768 | -0.10(-1.61%) |
Dec 16, 2019 | 6.060 | 6.300 | 6.040 | 6.200 | 2,492,636 | +0.20(+3.33%) |
Dec 13, 2019 | 5.830 | 6.010 | 5.820 | 6.000 | 2,364,800 | +0.17(+2.92%) |
Dec 12, 2019 | 5.620 | 5.880 | 5.610 | 5.830 | 2,851,297 | +0.24(+4.29%) |
Dec 11, 2019 | 5.870 | 5.890 | 5.570 | 5.590 | 1,916,341 | -0.25(-4.28%) |
Dec 10, 2019 | 5.960 | 5.990 | 5.810 | 5.840 | 2,966,835 | -0.11(-1.85%) |
Dec 09, 2019 | 5.900 | 6.070 | 5.820 | 5.950 | 2,588,270 | +0.03(+0.51%) |
Dec 06, 2019 | 5.860 | 5.980 | 5.860 | 5.920 | 2,351,700 | +0.07(+1.20%) |
Dec 05, 2019 | 5.730 | 5.880 | 5.710 | 5.850 | 2,487,471 | +0.10(+1.74%) |
Dec 04, 2019 | 5.740 | 5.820 | 5.510 | 5.750 | 3,968,371 | +0.04(+0.70%) |
Dec 03, 2019 | 5.330 | 5.730 | 5.290 | 5.710 | 7,322,425 | +0.29(+5.35%) |
Dec 02, 2019 | 5.550 | 5.580 | 5.280 | 5.420 | 2,264,904 | -0.11(-1.99%) |
Nov 29, 2019 | 5.200 | 5.600 | 5.180 | 5.530 | 3,130,300 | +0.37(+7.17%) |
Nov 27, 2019 | 5.200 | 5.260 | 5.140 | 5.160 | 1,581,500 | +0.00(+0.00%) |
Nov 26, 2019 | 5.310 | 5.360 | 5.150 | 5.160 | 2,667,820 | -0.15(-2.82%) |
Nov 25, 2019 | 5.200 | 5.340 | 5.110 | 5.310 | 5,636,646 | +0.15(+2.91%) |
Nov 22, 2019 | 5.370 | 5.370 | 5.150 | 5.160 | 2,692,700 | -0.18(-3.37%) |
Nov 21, 2019 | 5.390 | 5.390 | 5.300 | 5.340 | 2,395,874 | -0.06(-1.11%) |
Nov 20, 2019 | 5.330 | 5.460 | 5.220 | 5.400 | 3,089,301 | +0.05(+0.93%) |
Nov 19, 2019 | 5.470 | 5.490 | 5.320 | 5.350 | 2,837,521 | -0.11(-2.01%) |
Nov 18, 2019 | 5.640 | 5.650 | 5.400 | 5.460 | 3,407,396 | -0.20(-3.53%) |
Nov 15, 2019 | 5.710 | 5.860 | 5.660 | 5.660 | 1,929,700 | +0.02(+0.35%) |
Nov 14, 2019 | 5.510 | 5.750 | 5.500 | 5.640 | 1,911,300 | +0.15(+2.73%) |
Nov 13, 2019 | 5.640 | 5.640 | 5.475 | 5.490 | 1,938,901 | -0.18(-3.17%) |
Nov 12, 2019 | 5.630 | 5.760 | 5.610 | 5.670 | 1,717,094 | -0.02(-0.35%) |
Nov 11, 2019 | 5.770 | 5.770 | 5.530 | 5.690 | 1,758,637 | -0.12(-2.07%) |
Nov 08, 2019 | 5.480 | 5.855 | 5.465 | 5.810 | 1,832,100 | +0.34(+6.22%) |
Nov 07, 2019 | 5.060 | 5.780 | 5.050 | 5.470 | 5,592,303 | -0.19(-3.36%) |
Nov 06, 2019 | 5.900 | 5.930 | 5.580 | 5.660 | 5,320,267 | -0.28(-4.71%) |
Nov 05, 2019 | 6.040 | 6.090 | 5.930 | 5.940 | 2,192,523 | -0.08(-1.41%) |
Nov 04, 2019 | 6.030 | 6.105 | 5.970 | 6.025 | 2,405,643 | +0.02(+0.25%) |
Nov 01, 2019 | 5.940 | 6.130 | 5.831 | 6.010 | 1,743,100 | +0.08(+1.35%) |
Oct 31, 2019 | 6.140 | 6.180 | 5.810 | 5.930 | 2,769,469 | -0.21(-3.42%) |
Oct 30, 2019 | 5.950 | 6.150 | 5.900 | 6.140 | 2,605,747 | +0.18(+3.02%) |
Oct 29, 2019 | 5.850 | 5.960 | 5.680 | 5.960 | 2,594,040 | +0.12(+2.05%) |
Oct 28, 2019 | 5.860 | 5.940 | 5.770 | 5.840 | 2,724,673 | +0.02(+0.34%) |
Oct 25, 2019 | 5.740 | 5.850 | 5.570 | 5.820 | 3,541,600 | +0.05(+0.87%) |
Oct 24, 2019 | 5.910 | 5.990 | 5.740 | 5.770 | 2,595,536 | -0.12(-2.04%) |
Oct 23, 2019 | 5.900 | 6.190 | 5.850 | 5.890 | 5,546,874 | -0.04(-0.67%) |
Oct 22, 2019 | 5.900 | 6.020 | 5.820 | 5.930 | 2,836,727 | +0.02(+0.34%) |
Oct 21, 2019 | 5.840 | 6.010 | 5.840 | 5.910 | 2,912,300 | +0.08(+1.37%) |
Oct 18, 2019 | 5.930 | 5.980 | 5.760 | 5.830 | 4,964,400 | -0.05(-0.85%) |
Oct 17, 2019 | 6.000 | 6.010 | 5.870 | 5.880 | 26,694,820 | -0.08(-1.34%) |
Oct 16, 2019 | 6.000 | 6.050 | 5.880 | 5.960 | 7,188,062 | -0.04(-0.67%) |
Oct 15, 2019 | 6.000 | 6.210 | 5.830 | 6.000 | 14,804,180 | +0.50(+9.09%) |
Oct 14, 2019 | 5.460 | 5.540 | 5.360 | 5.500 | 1,497,687 | +0.03(+0.55%) |
Oct 11, 2019 | 5.390 | 5.660 | 5.390 | 5.470 | 1,742,900 | +0.12(+2.24%) |
Oct 10, 2019 | 5.280 | 5.410 | 5.240 | 5.350 | 1,226,541 | +0.09(+1.71%) |
Oct 09, 2019 | 5.380 | 5.390 | 5.220 | 5.260 | 1,787,085 | -0.08(-1.50%) |
Oct 08, 2019 | 5.350 | 5.360 | 5.190 | 5.340 | 2,102,972 | -0.04(-0.74%) |
Oct 07, 2019 | 5.500 | 5.500 | 5.200 | 5.380 | 2,853,508 | -0.12(-2.18%) |
Oct 04, 2019 | 5.350 | 5.510 | 5.203 | 5.500 | 2,499,700 | +0.17(+3.19%) |
Oct 03, 2019 | 5.220 | 5.470 | 5.130 | 5.330 | 3,640,299 | +0.09(+1.72%) |
Oct 02, 2019 | 5.240 | 5.320 | 5.030 | 5.240 | 3,236,609 | -0.02(-0.38%) |