Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.480 | 5.560 | 5.390 | 5.400 | 33,526 | -0.09(-1.64%) |
Jan 30, 2020 | 5.390 | 5.620 | 5.370 | 5.490 | 24,533 | +0.09(+1.67%) |
Jan 29, 2020 | 5.420 | 5.530 | 5.390 | 5.400 | 55,287 | +0.01(+0.19%) |
Jan 28, 2020 | 5.350 | 5.450 | 5.340 | 5.390 | 14,260 | +0.04(+0.75%) |
Jan 27, 2020 | 5.470 | 5.500 | 5.350 | 5.350 | 26,060 | -0.10(-1.83%) |
Jan 24, 2020 | 5.500 | 5.500 | 5.310 | 5.450 | 94,809 | -0.03(-0.55%) |
Jan 23, 2020 | 5.680 | 5.680 | 5.400 | 5.480 | 26,610 | -0.20(-3.52%) |
Jan 22, 2020 | 5.820 | 5.820 | 5.680 | 5.680 | 12,116 | -0.19(-3.24%) |
Jan 21, 2020 | 5.910 | 5.980 | 5.820 | 5.870 | 44,422 | -0.03(-0.51%) |
Jan 20, 2020 | 5.910 | 5.970 | 5.900 | 5.900 | 12,109 | -0.06(-1.01%) |
Jan 17, 2020 | 6.000 | 6.010 | 5.950 | 5.960 | 8,500 | -0.12(-1.97%) |
Jan 16, 2020 | 6.000 | 6.150 | 6.000 | 6.080 | 12,967 | +0.08(+1.33%) |
Jan 15, 2020 | 6.250 | 6.250 | 6.000 | 6.000 | 14,660 | +0.00(+0.00%) |
Jan 14, 2020 | 6.010 | 6.140 | 5.980 | 6.000 | 21,545 | -0.20(-3.23%) |
Jan 13, 2020 | 6.260 | 6.260 | 6.090 | 6.200 | 31,031 | +0.19(+3.16%) |
Jan 10, 2020 | 5.920 | 6.290 | 5.920 | 6.010 | 24,777 | -0.24(-3.84%) |
Jan 09, 2020 | 5.910 | 6.250 | 5.910 | 6.250 | 40,602 | +0.27(+4.52%) |
Jan 08, 2020 | 6.150 | 6.310 | 5.900 | 5.980 | 32,763 | -0.12(-1.97%) |
Jan 07, 2020 | 6.190 | 6.330 | 6.100 | 6.100 | 25,159 | -0.18(-2.87%) |
Jan 06, 2020 | 6.020 | 6.520 | 6.020 | 6.280 | 50,884 | -0.04(-0.63%) |
Jan 03, 2020 | 6.230 | 6.340 | 6.140 | 6.320 | 10,708 | +0.10(+1.61%) |
Jan 02, 2020 | 6.330 | 6.350 | 6.130 | 6.220 | 12,853 | -0.20(-3.12%) |
Dec 31, 2019 | 6.420 | 6.420 | 6.420 | 0 | +0.07(+1.10%) | |
Dec 30, 2019 | 6.230 | 6.400 | 6.180 | 6.350 | 16,833 | +0.02(+0.32%) |
Dec 27, 2019 | 6.340 | 6.520 | 6.070 | 6.330 | 24,879 | +0.21(+3.43%) |
Dec 24, 2019 | 6.120 | 6.120 | 6.120 | 0 | +0.06(+0.99%) | |
Dec 23, 2019 | 5.970 | 6.090 | 5.910 | 6.060 | 25,373 | -0.01(-0.16%) |
Dec 20, 2019 | 5.910 | 6.190 | 5.910 | 6.070 | 9,244 | -0.03(-0.49%) |
Dec 19, 2019 | 5.820 | 6.180 | 5.820 | 6.100 | 12,844 | +0.02(+0.33%) |
Dec 18, 2019 | 5.590 | 6.300 | 5.590 | 6.080 | 39,824 | +0.48(+8.57%) |
Dec 17, 2019 | 5.580 | 5.600 | 5.400 | 5.600 | 13,877 | +0.20(+3.70%) |
Dec 16, 2019 | 5.420 | 5.490 | 5.380 | 5.400 | 215,752 | +0.00(+0.00%) |
Dec 13, 2019 | 5.380 | 5.490 | 5.370 | 5.400 | 57,073 | +0.02(+0.37%) |
Dec 12, 2019 | 5.340 | 5.470 | 5.340 | 5.380 | 56,266 | +0.04(+0.75%) |
Dec 11, 2019 | 5.320 | 5.390 | 5.320 | 5.340 | 14,401 | -0.02(-0.37%) |
Dec 10, 2019 | 5.810 | 5.810 | 5.300 | 5.360 | 27,033 | +0.01(+0.19%) |
Dec 09, 2019 | 5.380 | 5.630 | 5.340 | 5.350 | 188,149 | -0.04(-0.74%) |
Dec 06, 2019 | 5.370 | 5.520 | 5.350 | 5.390 | 33,048 | +0.01(+0.19%) |
Dec 05, 2019 | 5.410 | 5.460 | 5.350 | 5.380 | 32,811 | -0.03(-0.55%) |
Dec 04, 2019 | 5.440 | 5.540 | 5.350 | 5.410 | 49,191 | +0.02(+0.37%) |
Dec 03, 2019 | 5.360 | 5.460 | 5.320 | 5.390 | 22,691 | +0.04(+0.75%) |
Dec 02, 2019 | 5.730 | 5.730 | 5.330 | 5.350 | 34,744 | -0.21(-3.78%) |
Nov 29, 2019 | 5.800 | 5.810 | 5.450 | 5.560 | 38,150 | -0.32(-5.44%) |
Nov 28, 2019 | 5.720 | 5.880 | 5.560 | 5.880 | 14,786 | +0.08(+1.38%) |
Nov 27, 2019 | 5.420 | 5.860 | 5.420 | 5.800 | 27,717 | -0.05(-0.85%) |
Nov 26, 2019 | 5.960 | 5.970 | 5.760 | 5.850 | 43,428 | -0.15(-2.50%) |
Nov 25, 2019 | 5.860 | 6.030 | 5.860 | 6.000 | 48,679 | +0.05(+0.84%) |
Nov 22, 2019 | 5.970 | 6.070 | 5.900 | 5.950 | 56,395 | -0.02(-0.34%) |
Nov 21, 2019 | 5.590 | 5.990 | 5.580 | 5.970 | 32,483 | +0.38(+6.80%) |
Nov 20, 2019 | 5.610 | 5.770 | 5.540 | 5.590 | 143,942 | -0.06(-1.06%) |
Nov 19, 2019 | 5.510 | 5.700 | 5.500 | 5.650 | 285,536 | +0.09(+1.62%) |
Nov 18, 2019 | 5.550 | 5.580 | 5.500 | 5.560 | 17,275 | -0.03(-0.54%) |
Nov 15, 2019 | 5.570 | 5.740 | 5.540 | 5.590 | 23,785 | -0.03(-0.53%) |
Nov 14, 2019 | 5.450 | 5.740 | 5.450 | 5.620 | 18,393 | +0.17(+3.12%) |
Nov 13, 2019 | 5.500 | 5.700 | 5.450 | 5.450 | 165,545 | -0.05(-0.91%) |
Nov 12, 2019 | 5.690 | 5.740 | 5.500 | 5.500 | 131,557 | -0.19(-3.34%) |
Nov 11, 2019 | 5.560 | 5.730 | 5.470 | 5.690 | 28,685 | +0.09(+1.61%) |
Nov 08, 2019 | 6.130 | 6.130 | 5.500 | 5.600 | 58,250 | -0.58(-9.39%) |
Nov 07, 2019 | 6.010 | 6.180 | 5.920 | 6.180 | 29,496 | +0.15(+2.49%) |
Nov 06, 2019 | 6.130 | 6.130 | 6.020 | 6.030 | 18,006 | -0.11(-1.79%) |
Nov 05, 2019 | 6.460 | 6.460 | 6.030 | 6.140 | 12,996 | -0.23(-3.61%) |
Nov 04, 2019 | 6.490 | 6.490 | 6.240 | 6.370 | 11,670 | +0.22(+3.58%) |