Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.630 | 6.096 | 5.490 | 5.810 | 90,000 | +0.13(+2.29%) |
Jan 30, 2020 | 5.860 | 5.968 | 5.520 | 5.680 | 67,310 | -0.27(-4.54%) |
Jan 29, 2020 | 5.480 | 6.040 | 5.400 | 5.950 | 79,105 | +0.42(+7.59%) |
Jan 28, 2020 | 6.060 | 6.110 | 5.312 | 5.530 | 135,024 | -0.46(-7.68%) |
Jan 27, 2020 | 6.000 | 6.210 | 5.900 | 5.990 | 160,209 | -0.53(-8.13%) |
Jan 24, 2020 | 7.280 | 7.760 | 6.323 | 6.520 | 109,300 | -0.63(-8.81%) |
Jan 23, 2020 | 7.090 | 7.470 | 6.200 | 7.150 | 210,575 | +0.15(+2.14%) |
Jan 22, 2020 | 6.760 | 7.400 | 6.760 | 7.000 | 204,036 | +0.28(+4.17%) |
Jan 21, 2020 | 6.510 | 7.100 | 6.350 | 6.720 | 263,239 | +0.30(+4.67%) |
Jan 17, 2020 | 6.220 | 6.790 | 5.990 | 6.420 | 173,700 | +0.32(+5.25%) |
Jan 16, 2020 | 6.130 | 6.150 | 5.908 | 6.100 | 186,899 | +0.14(+2.35%) |
Jan 15, 2020 | 5.310 | 6.140 | 5.260 | 5.960 | 296,717 | +0.73(+13.96%) |
Jan 14, 2020 | 5.490 | 6.000 | 5.050 | 5.230 | 271,802 | -0.32(-5.77%) |
Jan 13, 2020 | 4.730 | 5.740 | 4.560 | 5.550 | 286,652 | +1.02(+22.52%) |
Jan 10, 2020 | 4.200 | 4.587 | 4.170 | 4.530 | 157,500 | +0.38(+9.16%) |
Jan 09, 2020 | 4.180 | 4.220 | 4.070 | 4.150 | 40,534 | +0.07(+1.72%) |
Jan 08, 2020 | 4.190 | 4.230 | 4.000 | 4.080 | 113,214 | -0.11(-2.63%) |
Jan 07, 2020 | 4.200 | 4.439 | 4.060 | 4.190 | 83,345 | +0.05(+1.21%) |
Jan 06, 2020 | 4.560 | 4.720 | 4.130 | 4.140 | 89,499 | -0.31(-6.97%) |
Jan 03, 2020 | 4.400 | 4.800 | 4.340 | 4.450 | 117,400 | +0.05(+1.14%) |
Jan 02, 2020 | 4.390 | 4.540 | 3.950 | 4.400 | 170,604 | +0.12(+2.92%) |
Dec 31, 2019 | 4.680 | 4.680 | 4.150 | 4.275 | 148,400 | -0.28(-6.25%) |
Dec 30, 2019 | 4.940 | 4.987 | 4.550 | 4.560 | 139,695 | -0.38(-7.69%) |
Dec 27, 2019 | 4.890 | 5.180 | 4.400 | 4.940 | 566,100 | -0.11(-2.18%) |
Dec 26, 2019 | 4.040 | 7.150 | 3.820 | 5.050 | 3,635,027 | +1.53(+43.47%) |
Dec 24, 2019 | 3.130 | 3.770 | 3.130 | 3.520 | 2,130,000 | +0.39(+12.46%) |
Dec 23, 2019 | 3.090 | 3.240 | 3.090 | 3.130 | 44,560 | +0.03(+0.97%) |
Dec 20, 2019 | 3.100 | 3.245 | 3.010 | 3.100 | 82,500 | +0.03(+0.98%) |
Dec 19, 2019 | 3.170 | 3.400 | 2.887 | 3.070 | 92,168 | -0.12(-3.76%) |
Dec 18, 2019 | 3.180 | 3.480 | 3.040 | 3.190 | 88,088 | -0.14(-4.20%) |
Dec 17, 2019 | 3.220 | 3.400 | 2.650 | 3.330 | 275,491 | +0.13(+4.06%) |
Dec 16, 2019 | 3.682 | 3.682 | 3.170 | 3.200 | 226,713 | -0.45(-12.33%) |
Dec 13, 2019 | 3.740 | 4.013 | 3.560 | 3.650 | 65,900 | -0.17(-4.45%) |
Dec 12, 2019 | 3.830 | 3.970 | 3.700 | 3.820 | 41,403 | -0.07(-1.80%) |
Dec 11, 2019 | 3.900 | 4.070 | 3.760 | 3.890 | 163,183 | -0.04(-1.02%) |
Dec 10, 2019 | 3.920 | 4.010 | 3.550 | 3.930 | 123,213 | +0.04(+1.03%) |
Dec 09, 2019 | 4.110 | 4.180 | 3.830 | 3.890 | 13,273 | -0.18(-4.42%) |
Dec 06, 2019 | 4.160 | 4.160 | 4.051 | 4.070 | 7,900 | -0.04(-0.97%) |
Dec 05, 2019 | 4.210 | 4.360 | 4.050 | 4.110 | 34,871 | -0.10(-2.38%) |
Dec 04, 2019 | 4.280 | 4.320 | 4.050 | 4.210 | 56,925 | -0.01(-0.24%) |
Dec 03, 2019 | 4.310 | 4.310 | 4.080 | 4.220 | 6,740 | +0.02(+0.48%) |
Dec 02, 2019 | 4.320 | 4.320 | 4.030 | 4.200 | 24,534 | -0.15(-3.45%) |
Nov 29, 2019 | 4.150 | 4.370 | 4.150 | 4.350 | 14,200 | +0.23(+5.58%) |
Nov 27, 2019 | 3.980 | 4.228 | 3.850 | 4.120 | 22,300 | +0.19(+4.83%) |
Nov 26, 2019 | 3.880 | 4.000 | 3.870 | 3.930 | 33,371 | +0.08(+2.08%) |
Nov 25, 2019 | 3.750 | 3.890 | 3.650 | 3.850 | 24,565 | +0.13(+3.49%) |
Nov 22, 2019 | 3.640 | 3.890 | 3.575 | 3.720 | 17,200 | +0.08(+2.20%) |
Nov 21, 2019 | 3.550 | 3.860 | 3.370 | 3.640 | 59,222 | +0.09(+2.54%) |
Nov 20, 2019 | 3.450 | 3.620 | 3.410 | 3.550 | 20,418 | +0.10(+3.05%) |
Nov 19, 2019 | 3.420 | 3.700 | 3.400 | 3.445 | 179,277 | -0.01(-0.14%) |
Nov 18, 2019 | 3.770 | 3.770 | 3.410 | 3.450 | 18,836 | -0.16(-4.43%) |
Nov 15, 2019 | 3.660 | 3.770 | 3.610 | 3.610 | 79,400 | +0.00(+0.00%) |
Nov 14, 2019 | 3.650 | 3.860 | 3.600 | 3.610 | 20,439 | -0.11(-2.96%) |
Nov 13, 2019 | 3.750 | 4.110 | 3.400 | 3.720 | 53,176 | +0.29(+8.45%) |
Nov 12, 2019 | 3.630 | 4.005 | 3.410 | 3.430 | 43,252 | -0.23(-6.28%) |
Nov 11, 2019 | 3.600 | 4.045 | 3.600 | 3.660 | 17,347 | +0.07(+1.95%) |
Nov 08, 2019 | 3.800 | 4.040 | 3.360 | 3.590 | 78,200 | -0.17(-4.52%) |
Nov 07, 2019 | 4.040 | 4.250 | 3.750 | 3.760 | 32,827 | -0.22(-5.53%) |
Nov 06, 2019 | 4.320 | 4.550 | 3.910 | 3.980 | 43,385 | -0.68(-14.59%) |
Nov 05, 2019 | 4.970 | 5.050 | 4.590 | 4.660 | 35,394 | -0.26(-5.28%) |
Nov 04, 2019 | 4.700 | 5.030 | 4.670 | 4.920 | 7,795 | +0.23(+4.90%) |