Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.770 | 5.870 | 5.460 | 5.520 | 404,000 | -0.30(-5.15%) |
Jan 30, 2020 | 5.690 | 5.830 | 5.690 | 5.820 | 220,372 | +0.07(+1.22%) |
Jan 29, 2020 | 5.830 | 5.870 | 5.610 | 5.750 | 434,478 | -0.09(-1.54%) |
Jan 28, 2020 | 5.910 | 5.975 | 5.790 | 5.840 | 285,954 | -0.04(-0.68%) |
Jan 27, 2020 | 5.700 | 5.900 | 5.590 | 5.880 | 411,059 | +0.07(+1.20%) |
Jan 24, 2020 | 6.090 | 6.160 | 5.770 | 5.810 | 318,600 | -0.28(-4.60%) |
Jan 23, 2020 | 6.110 | 6.190 | 6.040 | 6.090 | 458,904 | -0.08(-1.30%) |
Jan 22, 2020 | 6.420 | 6.480 | 6.160 | 6.170 | 317,165 | -0.26(-4.04%) |
Jan 21, 2020 | 6.330 | 6.490 | 6.180 | 6.430 | 307,043 | +0.08(+1.26%) |
Jan 17, 2020 | 6.450 | 6.450 | 6.290 | 6.350 | 482,400 | -0.03(-0.47%) |
Jan 16, 2020 | 6.210 | 6.450 | 6.210 | 6.380 | 493,946 | +0.20(+3.24%) |
Jan 15, 2020 | 5.950 | 6.220 | 5.950 | 6.180 | 363,200 | +0.19(+3.17%) |
Jan 14, 2020 | 5.860 | 6.070 | 5.830 | 5.990 | 268,617 | +0.08(+1.27%) |
Jan 13, 2020 | 5.760 | 5.955 | 5.610 | 5.915 | 433,559 | +0.13(+2.34%) |
Jan 10, 2020 | 5.800 | 5.810 | 5.640 | 5.780 | 417,400 | -0.03(-0.52%) |
Jan 09, 2020 | 6.140 | 6.150 | 5.800 | 5.810 | 326,213 | -0.31(-5.07%) |
Jan 08, 2020 | 6.010 | 6.190 | 5.960 | 6.120 | 458,340 | +0.09(+1.49%) |
Jan 07, 2020 | 6.110 | 6.140 | 6.000 | 6.030 | 361,559 | -0.11(-1.79%) |
Jan 06, 2020 | 6.100 | 6.180 | 6.055 | 6.140 | 378,996 | -0.01(-0.16%) |
Jan 03, 2020 | 6.070 | 6.220 | 6.010 | 6.150 | 622,700 | -0.02(-0.40%) |
Jan 02, 2020 | 6.320 | 6.360 | 6.090 | 6.175 | 999,179 | -0.08(-1.20%) |
Dec 31, 2019 | 6.260 | 6.290 | 6.160 | 6.250 | 461,100 | -0.03(-0.48%) |
Dec 30, 2019 | 6.240 | 6.290 | 6.160 | 6.280 | 562,392 | +0.07(+1.13%) |
Dec 27, 2019 | 6.300 | 6.330 | 6.170 | 6.210 | 366,300 | -0.07(-1.11%) |
Dec 26, 2019 | 6.290 | 6.350 | 6.210 | 6.280 | 309,523 | -0.02(-0.32%) |
Dec 24, 2019 | 6.280 | 6.360 | 6.230 | 6.300 | 310,000 | +0.03(+0.48%) |
Dec 23, 2019 | 6.040 | 6.305 | 5.970 | 6.270 | 728,552 | +0.22(+3.64%) |
Dec 20, 2019 | 5.860 | 6.095 | 5.840 | 6.050 | 844,300 | +0.20(+3.42%) |
Dec 19, 2019 | 5.970 | 5.970 | 5.720 | 5.850 | 621,541 | -0.12(-2.01%) |
Dec 18, 2019 | 6.130 | 6.180 | 5.810 | 5.970 | 1,176,996 | -0.16(-2.61%) |
Dec 17, 2019 | 6.040 | 6.160 | 6.030 | 6.130 | 628,135 | +0.09(+1.49%) |
Dec 16, 2019 | 5.820 | 6.120 | 5.820 | 6.040 | 436,561 | +0.23(+3.96%) |
Dec 13, 2019 | 5.800 | 5.880 | 5.700 | 5.810 | 338,200 | -0.02(-0.34%) |
Dec 12, 2019 | 5.690 | 5.880 | 5.640 | 5.830 | 442,938 | +0.16(+2.82%) |
Dec 11, 2019 | 5.810 | 5.955 | 5.570 | 5.670 | 1,084,233 | -0.11(-1.90%) |
Dec 10, 2019 | 5.600 | 5.780 | 5.560 | 5.780 | 417,234 | +0.22(+3.96%) |
Dec 09, 2019 | 5.680 | 5.740 | 5.500 | 5.560 | 546,142 | -0.12(-2.11%) |
Dec 06, 2019 | 5.540 | 5.730 | 5.480 | 5.680 | 624,500 | +0.19(+3.46%) |
Dec 05, 2019 | 5.810 | 5.810 | 5.440 | 5.490 | 494,502 | -0.29(-5.02%) |
Dec 04, 2019 | 5.800 | 5.950 | 5.770 | 5.780 | 700,198 | -0.01(-0.17%) |
Dec 03, 2019 | 5.920 | 5.940 | 5.680 | 5.790 | 407,759 | -0.19(-3.18%) |
Dec 02, 2019 | 5.880 | 6.010 | 5.860 | 5.980 | 660,547 | +0.11(+1.87%) |
Nov 29, 2019 | 6.120 | 6.140 | 5.840 | 5.870 | 251,000 | -0.28(-4.55%) |
Nov 27, 2019 | 5.960 | 6.180 | 5.960 | 6.150 | 360,100 | +0.19(+3.19%) |
Nov 26, 2019 | 5.890 | 6.060 | 5.850 | 5.960 | 826,707 | +0.08(+1.36%) |
Nov 25, 2019 | 5.870 | 6.130 | 5.850 | 5.880 | 894,733 | -0.16(-2.57%) |
Nov 22, 2019 | 6.020 | 6.130 | 5.960 | 6.035 | 670,200 | +0.07(+1.09%) |
Nov 21, 2019 | 6.050 | 6.160 | 5.880 | 5.970 | 725,187 | -0.08(-1.24%) |
Nov 20, 2019 | 5.500 | 6.170 | 5.400 | 6.045 | 1,974,056 | +0.56(+10.31%) |
Nov 19, 2019 | 5.580 | 5.600 | 5.240 | 5.480 | 1,741,018 | -0.02(-0.36%) |
Nov 18, 2019 | 5.900 | 5.970 | 5.470 | 5.500 | 652,380 | -0.43(-7.25%) |
Nov 15, 2019 | 6.010 | 6.080 | 5.855 | 5.930 | 376,000 | -0.03(-0.50%) |
Nov 14, 2019 | 6.060 | 6.060 | 5.863 | 5.960 | 1,158,821 | -0.11(-1.81%) |
Nov 13, 2019 | 6.030 | 6.105 | 5.960 | 6.070 | 454,720 | +0.00(+0.00%) |
Nov 12, 2019 | 6.280 | 6.320 | 5.980 | 6.070 | 949,173 | -0.19(-3.04%) |
Nov 11, 2019 | 6.220 | 6.400 | 6.178 | 6.260 | 799,879 | +0.04(+0.72%) |
Nov 08, 2019 | 6.330 | 6.340 | 6.120 | 6.215 | 486,800 | -0.12(-1.97%) |
Nov 07, 2019 | 6.470 | 6.590 | 6.180 | 6.340 | 690,733 | +0.01(+0.16%) |
Nov 06, 2019 | 6.440 | 6.540 | 6.175 | 6.330 | 859,106 | -0.20(-3.06%) |
Nov 05, 2019 | 6.210 | 6.570 | 6.150 | 6.530 | 706,649 | +0.31(+4.98%) |
Nov 04, 2019 | 6.250 | 6.410 | 6.160 | 6.220 | 668,157 | -0.01(-0.16%) |