Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4.950 | 5.020 | 4.890 | 5.000 | 1,006,500 | +0.00(+0.00%) |
Jan 30, 2020 | 5.030 | 5.130 | 4.950 | 5.000 | 2,927,461 | -0.14(-2.72%) |
Jan 29, 2020 | 5.250 | 5.340 | 5.130 | 5.140 | 307,804 | -0.07(-1.34%) |
Jan 28, 2020 | 5.220 | 5.340 | 5.130 | 5.210 | 415,303 | -0.02(-0.38%) |
Jan 27, 2020 | 5.010 | 5.360 | 4.970 | 5.230 | 637,954 | +0.13(+2.55%) |
Jan 24, 2020 | 5.200 | 5.210 | 5.040 | 5.100 | 1,737,700 | -0.13(-2.49%) |
Jan 23, 2020 | 5.100 | 5.340 | 4.980 | 5.230 | 738,330 | +0.05(+0.97%) |
Jan 22, 2020 | 5.290 | 5.290 | 5.130 | 5.180 | 1,098,419 | -0.10(-1.89%) |
Jan 21, 2020 | 5.260 | 5.410 | 5.190 | 5.280 | 752,525 | +0.02(+0.38%) |
Jan 17, 2020 | 5.500 | 5.500 | 5.200 | 5.260 | 804,400 | -0.18(-3.31%) |
Jan 16, 2020 | 5.340 | 5.570 | 5.340 | 5.440 | 621,875 | +0.14(+2.64%) |
Jan 15, 2020 | 5.470 | 5.525 | 5.240 | 5.300 | 938,942 | -0.19(-3.46%) |
Jan 14, 2020 | 5.590 | 5.600 | 5.450 | 5.490 | 1,289,730 | -0.08(-1.44%) |
Jan 13, 2020 | 5.670 | 5.680 | 5.480 | 5.570 | 1,427,756 | -0.12(-2.11%) |
Jan 10, 2020 | 5.810 | 5.830 | 5.630 | 5.690 | 841,800 | -0.13(-2.23%) |
Jan 09, 2020 | 5.990 | 5.990 | 5.790 | 5.820 | 733,867 | -0.14(-2.35%) |
Jan 08, 2020 | 6.160 | 6.160 | 5.910 | 5.960 | 490,300 | -0.22(-3.56%) |
Jan 07, 2020 | 6.270 | 6.400 | 6.110 | 6.180 | 420,135 | -0.17(-2.68%) |
Jan 06, 2020 | 6.150 | 6.385 | 6.070 | 6.350 | 558,453 | +0.13(+2.09%) |
Jan 03, 2020 | 6.400 | 6.400 | 6.130 | 6.220 | 490,900 | +0.01(+0.16%) |
Jan 02, 2020 | 6.270 | 6.328 | 6.000 | 6.210 | 489,492 | -0.06(-0.96%) |
Dec 31, 2019 | 6.080 | 6.340 | 6.040 | 6.270 | 358,500 | +0.14(+2.28%) |
Dec 30, 2019 | 6.080 | 6.283 | 6.075 | 6.130 | 456,346 | +0.05(+0.82%) |
Dec 27, 2019 | 6.220 | 6.225 | 6.070 | 6.080 | 332,400 | -0.14(-2.25%) |
Dec 26, 2019 | 6.330 | 6.390 | 6.210 | 6.220 | 262,309 | -0.07(-1.11%) |
Dec 24, 2019 | 6.250 | 6.320 | 6.170 | 6.290 | 160,300 | +0.02(+0.32%) |
Dec 23, 2019 | 6.080 | 6.280 | 6.000 | 6.270 | 373,762 | +0.20(+3.29%) |
Dec 20, 2019 | 6.160 | 6.260 | 6.060 | 6.070 | 2,189,500 | -0.07(-1.14%) |
Dec 19, 2019 | 6.100 | 6.240 | 6.100 | 6.140 | 476,614 | -0.03(-0.49%) |
Dec 18, 2019 | 6.060 | 6.240 | 6.050 | 6.170 | 446,651 | +0.11(+1.82%) |
Dec 17, 2019 | 5.920 | 6.100 | 5.920 | 6.060 | 370,809 | +0.14(+2.36%) |
Dec 16, 2019 | 5.920 | 6.200 | 5.890 | 5.920 | 805,100 | +0.06(+1.02%) |
Dec 13, 2019 | 5.790 | 5.950 | 5.705 | 5.860 | 699,100 | +0.06(+1.03%) |
Dec 12, 2019 | 5.620 | 5.830 | 5.620 | 5.800 | 400,637 | +0.19(+3.39%) |
Dec 11, 2019 | 5.600 | 5.690 | 5.550 | 5.610 | 472,074 | +0.01(+0.18%) |
Dec 10, 2019 | 5.800 | 5.850 | 5.560 | 5.600 | 656,089 | -0.20(-3.45%) |
Dec 09, 2019 | 5.790 | 5.890 | 5.780 | 5.800 | 438,914 | -0.05(-0.85%) |
Dec 06, 2019 | 5.730 | 5.895 | 5.730 | 5.850 | 443,900 | +0.15(+2.63%) |
Dec 05, 2019 | 5.790 | 5.860 | 5.650 | 5.700 | 376,730 | -0.08(-1.38%) |
Dec 04, 2019 | 5.730 | 6.015 | 5.715 | 5.780 | 630,343 | +0.03(+0.52%) |
Dec 03, 2019 | 5.690 | 5.810 | 5.580 | 5.750 | 604,368 | +0.02(+0.35%) |
Dec 02, 2019 | 5.910 | 5.940 | 5.650 | 5.730 | 801,762 | -0.13(-2.22%) |
Nov 29, 2019 | 5.930 | 5.970 | 5.830 | 5.860 | 147,300 | -0.17(-2.82%) |
Nov 27, 2019 | 6.070 | 6.135 | 5.980 | 6.030 | 212,200 | -0.01(-0.17%) |
Nov 26, 2019 | 6.160 | 6.210 | 6.030 | 6.040 | 247,525 | -0.15(-2.42%) |
Nov 25, 2019 | 6.070 | 6.255 | 6.040 | 6.190 | 537,015 | +0.10(+1.64%) |
Nov 22, 2019 | 5.910 | 6.110 | 5.910 | 6.090 | 775,600 | +0.19(+3.22%) |
Nov 21, 2019 | 5.960 | 5.960 | 5.810 | 5.900 | 723,766 | +0.00(+0.00%) |
Nov 20, 2019 | 5.960 | 5.960 | 5.650 | 5.900 | 1,274,482 | +0.06(+1.03%) |
Nov 19, 2019 | 5.950 | 5.950 | 5.800 | 5.840 | 458,088 | -0.14(-2.34%) |
Nov 18, 2019 | 6.150 | 6.150 | 5.940 | 5.980 | 553,701 | -0.21(-3.39%) |
Nov 15, 2019 | 6.390 | 6.430 | 6.170 | 6.190 | 712,700 | -0.14(-2.21%) |
Nov 14, 2019 | 6.540 | 6.540 | 6.290 | 6.330 | 722,955 | -0.17(-2.62%) |
Nov 13, 2019 | 6.720 | 6.747 | 6.500 | 6.500 | 509,467 | -0.31(-4.55%) |
Nov 12, 2019 | 6.820 | 6.850 | 6.680 | 6.810 | 609,029 | +0.05(+0.74%) |
Nov 11, 2019 | 6.720 | 6.790 | 6.580 | 6.760 | 359,429 | +0.00(+0.00%) |
Nov 08, 2019 | 6.460 | 6.770 | 6.380 | 6.760 | 663,400 | +0.25(+3.84%) |
Nov 07, 2019 | 6.680 | 6.740 | 6.470 | 6.510 | 359,623 | -0.05(-0.76%) |
Nov 06, 2019 | 6.730 | 6.830 | 6.530 | 6.560 | 454,967 | -0.25(-3.67%) |
Nov 05, 2019 | 6.910 | 6.970 | 6.580 | 6.810 | 751,807 | -0.04(-0.58%) |
Nov 04, 2019 | 6.100 | 6.890 | 6.100 | 6.850 | 1,774,257 | +0.83(+13.79%) |