Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.100 | 6.150 | 5.959 | 6.100 | 7,200 | +0.07(+1.16%) |
Jan 30, 2020 | 5.910 | 6.190 | 5.910 | 6.030 | 19,828 | +0.08(+1.34%) |
Jan 29, 2020 | 5.700 | 6.010 | 5.700 | 5.950 | 53,040 | +0.28(+4.85%) |
Jan 28, 2020 | 5.605 | 5.700 | 5.580 | 5.675 | 12,488 | +0.18(+3.23%) |
Jan 27, 2020 | 5.820 | 5.820 | 5.370 | 5.497 | 11,177 | -0.32(-5.54%) |
Jan 24, 2020 | 6.102 | 6.102 | 5.610 | 5.820 | 34,200 | -0.24(-3.96%) |
Jan 23, 2020 | 6.400 | 6.420 | 6.017 | 6.060 | 24,150 | -0.30(-4.75%) |
Jan 22, 2020 | 5.810 | 6.403 | 5.810 | 6.362 | 65,233 | +0.52(+8.94%) |
Jan 21, 2020 | 5.470 | 5.850 | 5.445 | 5.840 | 57,481 | +0.44(+8.15%) |
Jan 17, 2020 | 5.440 | 5.795 | 5.400 | 5.400 | 27,300 | -0.20(-3.57%) |
Jan 16, 2020 | 5.710 | 5.770 | 5.446 | 5.600 | 18,265 | -0.21(-3.61%) |
Jan 15, 2020 | 5.700 | 5.810 | 5.620 | 5.810 | 4,678 | +0.16(+2.83%) |
Jan 14, 2020 | 5.440 | 5.750 | 5.440 | 5.650 | 21,359 | +0.15(+2.73%) |
Jan 13, 2020 | 5.690 | 5.690 | 5.420 | 5.500 | 18,953 | -0.31(-5.34%) |
Jan 10, 2020 | 5.790 | 5.933 | 5.643 | 5.810 | 3,100 | -0.04(-0.68%) |
Jan 09, 2020 | 5.978 | 5.978 | 5.690 | 5.850 | 15,905 | +0.00(+0.00%) |
Jan 08, 2020 | 6.010 | 6.225 | 5.750 | 5.850 | 13,693 | -0.22(-3.62%) |
Jan 07, 2020 | 6.100 | 6.250 | 5.820 | 6.070 | 23,325 | -0.17(-2.65%) |
Jan 06, 2020 | 5.380 | 6.280 | 5.380 | 6.235 | 87,501 | +0.62(+10.94%) |
Jan 03, 2020 | 5.680 | 5.798 | 5.320 | 5.620 | 19,300 | -0.01(-0.18%) |
Jan 02, 2020 | 5.620 | 5.820 | 5.400 | 5.630 | 63,703 | -0.03(-0.53%) |
Dec 31, 2019 | 5.550 | 5.670 | 5.430 | 5.660 | 56,700 | +0.28(+5.20%) |
Dec 30, 2019 | 5.171 | 5.490 | 5.171 | 5.380 | 61,669 | +0.33(+6.53%) |
Dec 27, 2019 | 5.000 | 5.290 | 5.000 | 5.050 | 26,700 | +0.05(+1.00%) |
Dec 26, 2019 | 5.200 | 5.300 | 4.950 | 5.000 | 620,121 | -0.22(-4.21%) |
Dec 24, 2019 | 5.140 | 5.303 | 5.040 | 5.220 | 14,500 | +0.22(+4.40%) |
Dec 23, 2019 | 4.850 | 5.300 | 4.850 | 5.000 | 16,446 | +0.23(+4.82%) |
Dec 20, 2019 | 4.940 | 5.320 | 4.670 | 4.770 | 41,300 | -0.39(-7.56%) |
Dec 19, 2019 | 5.170 | 5.520 | 5.160 | 5.160 | 28,025 | -0.15(-2.82%) |
Dec 18, 2019 | 5.255 | 5.373 | 5.120 | 5.310 | 33,938 | +0.18(+3.51%) |
Dec 17, 2019 | 4.810 | 5.528 | 4.800 | 5.130 | 173,390 | +0.16(+3.22%) |
Dec 16, 2019 | 5.470 | 5.660 | 4.950 | 4.970 | 42,516 | -0.33(-6.23%) |
Dec 13, 2019 | 4.380 | 5.380 | 4.250 | 5.300 | 155,400 | +0.92(+21.00%) |
Dec 12, 2019 | 4.120 | 4.470 | 4.100 | 4.380 | 47,326 | +0.28(+6.83%) |
Dec 11, 2019 | 4.290 | 4.290 | 4.010 | 4.100 | 37,558 | -0.20(-4.65%) |
Dec 10, 2019 | 4.330 | 4.410 | 4.280 | 4.300 | 12,628 | +0.01(+0.23%) |
Dec 09, 2019 | 4.400 | 4.410 | 4.200 | 4.290 | 19,019 | -0.02(-0.46%) |
Dec 06, 2019 | 4.530 | 4.582 | 4.310 | 4.310 | 19,500 | -0.07(-1.60%) |
Dec 05, 2019 | 4.630 | 4.728 | 4.380 | 4.380 | 20,425 | -0.18(-3.95%) |
Dec 04, 2019 | 4.570 | 4.710 | 4.460 | 4.560 | 16,773 | +0.11(+2.47%) |
Dec 03, 2019 | 4.610 | 5.440 | 4.380 | 4.450 | 127,922 | -0.26(-5.52%) |
Dec 02, 2019 | 4.251 | 4.730 | 4.187 | 4.710 | 54,997 | +0.42(+9.70%) |
Nov 29, 2019 | 4.260 | 4.300 | 4.080 | 4.293 | 14,800 | +0.03(+0.78%) |
Nov 27, 2019 | 4.630 | 4.630 | 4.010 | 4.260 | 54,100 | -0.33(-7.19%) |
Nov 26, 2019 | 4.848 | 4.848 | 4.500 | 4.590 | 17,572 | -0.25(-5.17%) |
Nov 25, 2019 | 4.620 | 4.840 | 4.470 | 4.840 | 6,898 | +0.30(+6.61%) |
Nov 22, 2019 | 4.900 | 4.912 | 4.430 | 4.540 | 33,200 | -0.28(-5.81%) |
Nov 21, 2019 | 4.760 | 4.850 | 4.310 | 4.820 | 63,683 | +0.22(+4.78%) |
Nov 20, 2019 | 4.650 | 5.180 | 4.600 | 4.600 | 43,526 | -0.15(-3.16%) |
Nov 19, 2019 | 4.697 | 4.845 | 4.501 | 4.750 | 55,406 | +0.26(+5.79%) |
Nov 18, 2019 | 4.521 | 4.521 | 4.160 | 4.490 | 16,643 | +0.20(+4.66%) |
Nov 15, 2019 | 4.850 | 4.867 | 4.260 | 4.290 | 16,800 | -0.35(-7.54%) |
Nov 14, 2019 | 5.080 | 5.080 | 4.620 | 4.640 | 39,309 | -0.60(-11.45%) |
Nov 13, 2019 | 4.990 | 5.650 | 4.510 | 5.240 | 30,728 | +0.08(+1.55%) |
Nov 12, 2019 | 5.370 | 5.550 | 5.160 | 5.160 | 13,817 | -0.38(-6.86%) |
Nov 11, 2019 | 5.160 | 5.550 | 5.160 | 5.540 | 5,872 | +0.27(+5.12%) |
Nov 08, 2019 | 5.160 | 5.270 | 5.150 | 5.270 | 3,400 | +0.27(+5.40%) |
Nov 07, 2019 | 5.150 | 5.255 | 5.000 | 5.000 | 33,454 | -0.02(-0.40%) |
Nov 06, 2019 | 5.770 | 5.820 | 5.010 | 5.020 | 47,202 | -0.48(-8.73%) |
Nov 05, 2019 | 5.820 | 5.950 | 5.480 | 5.500 | 7,500 | -0.29(-5.01%) |
Nov 04, 2019 | 5.330 | 5.790 | 5.220 | 5.790 | 40,821 | +0.43(+8.02%) |