Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.620 | 6.660 | 6.246 | 6.251 | 1,020,481 | -0.41(-6.15%) |
Jan 30, 2020 | 6.860 | 6.960 | 6.381 | 6.660 | 1,294,828 | -0.22(-3.19%) |
Jan 29, 2020 | 6.690 | 6.940 | 6.630 | 6.880 | 1,873,628 | +0.24(+3.61%) |
Jan 28, 2020 | 6.830 | 7.010 | 6.540 | 6.640 | 2,559,428 | +0.07(+1.06%) |
Jan 27, 2020 | 6.151 | 6.670 | 6.091 | 6.570 | 2,236,025 | +0.31(+4.94%) |
Jan 24, 2020 | 6.710 | 6.760 | 6.111 | 6.261 | 1,809,427 | -0.42(-6.28%) |
Jan 23, 2020 | 6.700 | 6.780 | 6.560 | 6.680 | 1,088,870 | -0.04(-0.59%) |
Jan 22, 2020 | 6.550 | 6.770 | 6.501 | 6.720 | 1,551,021 | +0.23(+3.54%) |
Jan 21, 2020 | 6.041 | 6.920 | 6.021 | 6.491 | 4,330,770 | +0.99(+17.97%) |
Jan 17, 2020 | 5.762 | 5.781 | 5.402 | 5.502 | 1,816,737 | -0.28(-4.84%) |
Jan 16, 2020 | 5.362 | 5.851 | 5.342 | 5.782 | 2,745,200 | +0.59(+11.35%) |
Jan 15, 2020 | 5.043 | 5.382 | 5.043 | 5.192 | 1,735,004 | +0.12(+2.36%) |
Jan 14, 2020 | 4.843 | 5.138 | 4.798 | 5.073 | 1,699,310 | +0.22(+4.53%) |
Jan 13, 2020 | 4.923 | 4.958 | 4.828 | 4.853 | 915,987 | -0.04(-0.82%) |
Jan 10, 2020 | 4.993 | 5.083 | 4.893 | 4.893 | 959,092 | -0.11(-2.20%) |
Jan 09, 2020 | 5.023 | 5.063 | 4.903 | 5.003 | 1,017,834 | -0.03(-0.60%) |
Jan 08, 2020 | 5.073 | 5.093 | 4.893 | 5.033 | 1,182,372 | -0.02(-0.40%) |
Jan 07, 2020 | 4.893 | 5.093 | 4.893 | 5.053 | 1,148,354 | +0.15(+3.05%) |
Jan 06, 2020 | 4.873 | 4.973 | 4.753 | 4.903 | 1,139,623 | +0.00(+0.00%) |
Jan 03, 2020 | 5.073 | 5.123 | 4.873 | 4.903 | 2,133,197 | -0.26(-5.03%) |
Jan 02, 2020 | 5.182 | 5.182 | 4.913 | 5.162 | 1,479,196 | +0.00(+0.00%) |
Dec 31, 2019 | 5.033 | 5.287 | 5.023 | 5.162 | 1,297,583 | +0.12(+2.38%) |
Dec 30, 2019 | 5.073 | 5.212 | 4.963 | 5.043 | 1,654,572 | -0.03(-0.59%) |
Dec 27, 2019 | 5.043 | 5.257 | 5.033 | 5.073 | 1,110,312 | +0.01(+0.20%) |
Dec 26, 2019 | 5.143 | 5.192 | 4.998 | 5.063 | 1,020,985 | -0.14(-2.69%) |
Dec 24, 2019 | 5.073 | 5.282 | 5.013 | 5.202 | 661,059 | +0.17(+3.37%) |
Dec 23, 2019 | 4.973 | 5.113 | 4.773 | 5.033 | 1,704,073 | +0.06(+1.20%) |
Dec 20, 2019 | 5.133 | 5.352 | 4.963 | 4.973 | 3,547,350 | -0.16(-3.11%) |
Dec 19, 2019 | 5.322 | 5.428 | 5.063 | 5.133 | 1,473,851 | -0.18(-3.38%) |
Dec 18, 2019 | 5.242 | 5.442 | 5.143 | 5.312 | 1,698,306 | +0.09(+1.72%) |
Dec 17, 2019 | 5.382 | 5.502 | 5.182 | 5.222 | 1,542,066 | -0.17(-3.15%) |
Dec 16, 2019 | 5.672 | 5.682 | 5.302 | 5.392 | 2,123,788 | -0.11(-2.00%) |
Dec 13, 2019 | 6.101 | 6.131 | 5.432 | 5.502 | 4,516,157 | -0.64(-10.37%) |
Dec 12, 2019 | 7.077 | 7.117 | 5.999 | 6.139 | 3,731,585 | -0.93(-13.14%) |
Dec 11, 2019 | 7.636 | 7.764 | 6.927 | 7.067 | 1,942,444 | -0.60(-7.81%) |
Dec 10, 2019 | 7.676 | 7.825 | 7.596 | 7.666 | 1,000,650 | -0.02(-0.26%) |
Dec 09, 2019 | 7.486 | 7.736 | 7.286 | 7.686 | 1,339,963 | +0.16(+2.12%) |
Dec 06, 2019 | 7.097 | 7.611 | 7.097 | 7.526 | 1,771,791 | +0.47(+6.65%) |
Dec 05, 2019 | 7.007 | 7.127 | 6.757 | 7.057 | 1,343,447 | +0.09(+1.29%) |
Dec 04, 2019 | 6.777 | 7.286 | 6.777 | 6.967 | 2,155,885 | +0.03(+0.43%) |
Dec 03, 2019 | 6.238 | 6.648 | 6.139 | 6.937 | 1,250,666 | +0.62(+9.79%) |
Dec 02, 2019 | 6.648 | 6.688 | 6.258 | 6.318 | 1,181,106 | -0.29(-4.38%) |
Nov 29, 2019 | 6.558 | 6.737 | 6.558 | 6.608 | 527,279 | +0.03(+0.46%) |
Nov 27, 2019 | 6.448 | 6.688 | 6.448 | 6.578 | 1,433,062 | +0.14(+2.17%) |
Nov 26, 2019 | 6.478 | 6.598 | 6.328 | 6.438 | 2,335,507 | -0.03(-0.46%) |
Nov 25, 2019 | 6.288 | 6.538 | 6.159 | 6.468 | 1,628,589 | +0.17(+2.69%) |
Nov 22, 2019 | 6.288 | 6.398 | 6.119 | 6.298 | 1,857,751 | +0.11(+1.77%) |
Nov 21, 2019 | 6.099 | 6.428 | 6.099 | 6.188 | 1,024,622 | +0.06(+0.98%) |
Nov 20, 2019 | 6.328 | 6.458 | 6.079 | 6.129 | 1,073,253 | -0.22(-3.46%) |
Nov 19, 2019 | 6.688 | 6.688 | 6.308 | 6.348 | 657,924 | -0.31(-4.65%) |
Nov 18, 2019 | 6.638 | 6.737 | 6.548 | 6.658 | 636,949 | +0.02(+0.30%) |
Nov 15, 2019 | 6.578 | 6.688 | 6.518 | 6.638 | 804,795 | +0.07(+1.06%) |
Nov 14, 2019 | 6.558 | 6.737 | 6.548 | 6.568 | 648,331 | +0.00(+0.00%) |
Nov 13, 2019 | 6.628 | 6.827 | 6.418 | 6.568 | 1,221,356 | -0.13(-1.94%) |
Nov 12, 2019 | 6.817 | 6.857 | 6.243 | 6.698 | 1,567,860 | -0.12(-1.76%) |
Nov 11, 2019 | 7.197 | 7.376 | 6.757 | 6.817 | 1,242,586 | -0.39(-5.40%) |
Nov 08, 2019 | 6.987 | 7.306 | 6.837 | 7.207 | 1,926,379 | +0.25(+3.59%) |
Nov 07, 2019 | 6.638 | 7.207 | 6.568 | 6.957 | 2,500,903 | +0.42(+6.41%) |
Nov 06, 2019 | 5.989 | 6.708 | 5.610 | 6.538 | 3,336,527 | +0.10(+1.55%) |
Nov 05, 2019 | 6.917 | 6.987 | 6.428 | 6.438 | 2,736,337 | -0.40(-5.84%) |
Nov 04, 2019 | 6.628 | 6.947 | 6.568 | 6.837 | 1,730,727 | +0.23(+3.47%) |