Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.390 | 6.276 | 5.300 | 5.356 | 8,600 | -0.14(-2.62%) |
Jan 30, 2020 | 5.591 | 5.591 | 5.500 | 5.500 | 2,293 | -0.05(-0.90%) |
Jan 29, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 863 | -0.05(-0.89%) |
Jan 28, 2020 | 5.640 | 5.640 | 5.600 | 5.600 | 529 | +0.02(+0.40%) |
Jan 27, 2020 | 5.550 | 5.753 | 5.510 | 5.578 | 5,617 | -0.36(-6.09%) |
Jan 24, 2020 | 6.009 | 6.142 | 5.550 | 5.939 | 15,000 | -0.21(-3.43%) |
Jan 23, 2020 | 6.315 | 6.315 | 6.150 | 6.150 | 789 | -0.25(-3.84%) |
Jan 22, 2020 | 6.730 | 7.000 | 6.110 | 6.396 | 35,189 | -0.92(-12.54%) |
Jan 21, 2020 | 7.150 | 7.375 | 7.150 | 7.312 | 10,152 | +0.11(+1.56%) |
Jan 17, 2020 | 6.800 | 7.200 | 6.800 | 7.200 | 4,000 | +0.11(+1.55%) |
Jan 16, 2020 | 6.270 | 7.090 | 6.270 | 7.090 | 5,430 | +0.88(+14.21%) |
Jan 15, 2020 | 5.780 | 6.400 | 5.780 | 6.208 | 18,284 | -0.19(-3.00%) |
Jan 14, 2020 | 5.550 | 6.400 | 5.550 | 6.400 | 9,150 | +0.70(+12.28%) |
Jan 13, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 806 | +0.10(+1.79%) |
Jan 10, 2020 | 5.610 | 5.610 | 5.600 | 5.600 | 1,400 | -0.20(-3.45%) |
Jan 09, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 119 | +0.18(+3.20%) |
Jan 08, 2020 | 6.000 | 6.000 | 5.619 | 5.620 | 5,484 | -0.18(-3.10%) |
Jan 07, 2020 | 5.900 | 5.938 | 5.490 | 5.800 | 7,782 | -0.02(-0.34%) |
Jan 06, 2020 | 5.771 | 5.879 | 5.770 | 5.820 | 1,484 | +0.38(+7.03%) |
Jan 03, 2020 | 5.350 | 5.890 | 5.320 | 5.438 | 4,400 | -0.31(-5.43%) |
Jan 02, 2020 | 5.741 | 5.750 | 5.741 | 5.750 | 378 | +0.40(+7.48%) |
Dec 31, 2019 | 5.473 | 5.696 | 5.350 | 5.350 | 1,300 | -0.07(-1.29%) |
Dec 30, 2019 | 5.420 | 5.420 | 5.420 | 71 | +0.00(+0.00%) | |
Dec 27, 2019 | 5.747 | 5.747 | 5.360 | 5.420 | 11,400 | -0.08(-1.45%) |
Dec 26, 2019 | 5.740 | 5.750 | 5.500 | 5.500 | 1,311 | -0.12(-2.14%) |
Dec 24, 2019 | 5.620 | 5.620 | 5.620 | 1 | +0.00(+0.00%) | |
Dec 23, 2019 | 6.050 | 6.080 | 5.550 | 5.620 | 11,084 | -0.43(-7.11%) |
Dec 20, 2019 | 6.000 | 6.225 | 6.000 | 6.050 | 1,100 | +0.05(+0.83%) |
Dec 19, 2019 | 6.043 | 6.155 | 6.000 | 6.000 | 1,504 | -0.03(-0.46%) |
Dec 18, 2019 | 6.000 | 6.028 | 6.000 | 6.028 | 2,577 | -0.37(-5.81%) |
Dec 17, 2019 | 6.081 | 6.400 | 6.081 | 6.400 | 1,839 | +0.18(+2.90%) |
Dec 16, 2019 | 5.760 | 6.220 | 5.650 | 6.220 | 4,838 | +0.93(+17.57%) |
Dec 13, 2019 | 5.290 | 5.290 | 5.290 | 3 | +0.00(+0.00%) | |
Dec 12, 2019 | 6.050 | 6.050 | 5.287 | 5.290 | 9,177 | -0.74(-12.23%) |
Dec 11, 2019 | 6.388 | 6.388 | 6.000 | 6.027 | 6,198 | +0.35(+6.14%) |
Dec 10, 2019 | 5.500 | 5.678 | 5.500 | 5.678 | 2,466 | +0.50(+9.62%) |
Dec 09, 2019 | 5.250 | 5.260 | 5.180 | 5.180 | 1,764 | -0.08(-1.52%) |
Dec 06, 2019 | 5.260 | 5.260 | 5.260 | 141 | +0.00(+0.00%) | |
Dec 05, 2019 | 5.250 | 5.300 | 5.250 | 5.260 | 950 | -0.15(-2.77%) |
Dec 04, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 348 | -0.30(-5.25%) |
Dec 03, 2019 | 5.679 | 5.905 | 5.580 | 5.710 | 5,235 | +0.11(+1.96%) |
Dec 02, 2019 | 6.580 | 6.603 | 5.600 | 5.600 | 5,613 | +0.14(+2.52%) |
Nov 29, 2019 | 5.462 | 5.462 | 5.462 | 5.462 | 200 | +0.26(+5.04%) |
Nov 27, 2019 | 5.200 | 5.480 | 5.200 | 5.200 | 5,600 | -0.16(-2.97%) |
Nov 26, 2019 | 5.230 | 5.359 | 5.200 | 5.359 | 500 | +0.15(+2.80%) |
Nov 25, 2019 | 5.213 | 5.213 | 5.213 | 5.213 | 401 | +0.01(+0.26%) |
Nov 22, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.28(-5.11%) |
Nov 20, 2019 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 5.050 | 5.490 | 5.050 | 5.480 | 1,396 | -0.08(-1.44%) |
Nov 18, 2019 | 5.560 | 5.560 | 5.560 | 21 | +0.00(+0.00%) | |
Nov 15, 2019 | 5.710 | 5.710 | 5.500 | 5.560 | 1,800 | -0.25(-4.30%) |
Nov 13, 2019 | 5.810 | 5.810 | 5.810 | 0 | +0.06(+1.02%) | |
Nov 11, 2019 | 5.751 | 5.751 | 5.751 | 0 | -0.02(-0.33%) | |
Nov 08, 2019 | 5.770 | 5.770 | 5.770 | 2 | +0.00(+0.00%) | |
Nov 07, 2019 | 5.780 | 5.831 | 5.770 | 5.770 | 1,535 | -0.02(-0.27%) |
Nov 06, 2019 | 6.255 | 6.255 | 5.771 | 5.786 | 652 | +0.04(+0.62%) |
Nov 05, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 451 | -0.37(-6.11%) |
Nov 04, 2019 | 6.600 | 6.600 | 6.124 | 6.124 | 997 | +0.27(+4.69%) |