Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.200 | 8.270 | 7.570 | 7.880 | 3,116,800 | -0.33(-4.02%) |
Jan 30, 2020 | 8.230 | 8.550 | 8.060 | 8.210 | 1,668,150 | -0.20(-2.38%) |
Jan 29, 2020 | 8.650 | 8.730 | 8.110 | 8.410 | 2,794,291 | -0.22(-2.55%) |
Jan 28, 2020 | 8.350 | 8.730 | 8.225 | 8.630 | 1,950,714 | +0.35(+4.23%) |
Jan 27, 2020 | 8.710 | 8.770 | 8.080 | 8.280 | 3,203,500 | -0.79(-8.71%) |
Jan 24, 2020 | 9.310 | 9.700 | 8.950 | 9.070 | 2,166,700 | -0.09(-0.98%) |
Jan 23, 2020 | 9.110 | 9.740 | 8.900 | 9.160 | 1,991,017 | -0.12(-1.29%) |
Jan 22, 2020 | 9.000 | 9.550 | 8.800 | 9.280 | 2,676,839 | +0.14(+1.53%) |
Jan 21, 2020 | 9.810 | 9.890 | 9.090 | 9.140 | 4,113,205 | -0.57(-5.87%) |
Jan 17, 2020 | 9.650 | 10.05 | 9.550 | 9.710 | 3,916,200 | +0.43(+4.63%) |
Jan 16, 2020 | 9.830 | 10.02 | 8.500 | 9.280 | 4,573,418 | -0.47(-4.82%) |
Jan 15, 2020 | 9.490 | 10.00 | 9.310 | 9.750 | 2,867,165 | +0.28(+2.96%) |
Jan 14, 2020 | 9.100 | 9.940 | 9.100 | 9.470 | 3,812,888 | +0.41(+4.53%) |
Jan 13, 2020 | 9.350 | 9.400 | 8.640 | 9.060 | 2,972,823 | -0.07(-0.77%) |
Jan 10, 2020 | 8.780 | 9.180 | 8.550 | 9.130 | 2,469,700 | +0.47(+5.43%) |
Jan 09, 2020 | 8.500 | 8.870 | 8.350 | 8.660 | 2,506,259 | +0.19(+2.24%) |
Jan 08, 2020 | 8.190 | 8.700 | 8.040 | 8.470 | 2,525,771 | +0.29(+3.55%) |
Jan 07, 2020 | 8.070 | 8.340 | 7.910 | 8.180 | 2,052,676 | +0.11(+1.36%) |
Jan 06, 2020 | 7.880 | 8.150 | 7.670 | 8.070 | 2,020,944 | +0.04(+0.50%) |
Jan 03, 2020 | 7.670 | 8.355 | 7.510 | 8.030 | 3,065,900 | +0.15(+1.90%) |
Jan 02, 2020 | 7.620 | 7.900 | 7.220 | 7.880 | 2,728,096 | +0.41(+5.49%) |
Dec 31, 2019 | 7.380 | 7.800 | 7.070 | 7.470 | 4,784,900 | +0.28(+3.89%) |
Dec 30, 2019 | 6.320 | 7.230 | 6.270 | 7.190 | 5,713,389 | +0.82(+12.87%) |
Dec 27, 2019 | 6.600 | 6.600 | 6.240 | 6.370 | 2,792,900 | -0.05(-0.78%) |
Dec 26, 2019 | 6.600 | 6.720 | 6.430 | 6.420 | 1,923,579 | -0.19(-2.87%) |
Dec 24, 2019 | 6.530 | 6.750 | 6.360 | 6.610 | 843,100 | +0.08(+1.23%) |
Dec 23, 2019 | 6.440 | 6.640 | 6.310 | 6.530 | 4,074,061 | -0.04(-0.61%) |
Dec 20, 2019 | 6.350 | 6.600 | 6.170 | 6.570 | 2,474,800 | +0.26(+4.12%) |
Dec 19, 2019 | 7.150 | 7.190 | 6.150 | 6.310 | 5,512,577 | -0.92(-12.72%) |
Dec 18, 2019 | 6.600 | 7.250 | 6.590 | 7.230 | 4,977,124 | +0.61(+9.21%) |
Dec 17, 2019 | 6.620 | 6.880 | 6.510 | 6.620 | 1,991,928 | -0.06(-0.90%) |
Dec 16, 2019 | 6.850 | 6.970 | 6.420 | 6.680 | 3,449,795 | -0.10(-1.47%) |
Dec 13, 2019 | 6.170 | 6.832 | 6.110 | 6.780 | 2,807,400 | +0.57(+9.18%) |
Dec 12, 2019 | 5.610 | 6.360 | 5.570 | 6.210 | 3,110,272 | +0.57(+10.11%) |
Dec 11, 2019 | 5.190 | 5.640 | 5.140 | 5.640 | 1,534,291 | +0.45(+8.67%) |
Dec 10, 2019 | 5.300 | 5.330 | 5.130 | 5.190 | 1,655,415 | -0.14(-2.63%) |
Dec 09, 2019 | 5.280 | 5.420 | 5.210 | 5.330 | 1,608,436 | +0.05(+0.95%) |
Dec 06, 2019 | 5.450 | 5.610 | 5.200 | 5.280 | 2,336,400 | -0.19(-3.47%) |
Dec 05, 2019 | 5.510 | 5.620 | 5.230 | 5.470 | 2,094,252 | -0.08(-1.44%) |
Dec 04, 2019 | 5.980 | 6.010 | 5.400 | 5.550 | 3,364,795 | -0.43(-7.19%) |
Dec 03, 2019 | 6.060 | 6.150 | 5.820 | 5.980 | 1,957,232 | -0.29(-4.63%) |
Dec 02, 2019 | 6.580 | 6.780 | 6.270 | 6.270 | 2,063,328 | -0.25(-3.83%) |
Nov 29, 2019 | 6.250 | 6.650 | 6.200 | 6.520 | 1,379,100 | +0.22(+3.49%) |
Nov 27, 2019 | 6.260 | 6.450 | 6.180 | 6.300 | 1,524,700 | +0.00(+0.00%) |
Nov 26, 2019 | 6.280 | 6.800 | 6.100 | 6.300 | 2,403,692 | +0.03(+0.48%) |
Nov 25, 2019 | 6.250 | 6.310 | 6.030 | 6.270 | 2,157,521 | +0.02(+0.32%) |
Nov 22, 2019 | 6.190 | 6.390 | 6.160 | 6.250 | 1,502,500 | +0.11(+1.79%) |
Nov 21, 2019 | 6.560 | 6.600 | 6.070 | 6.140 | 2,380,937 | -0.34(-5.25%) |
Nov 20, 2019 | 6.240 | 6.640 | 6.100 | 6.480 | 2,853,753 | +0.10(+1.57%) |
Nov 19, 2019 | 6.590 | 6.660 | 6.210 | 6.380 | 3,162,218 | -0.25(-3.77%) |
Nov 18, 2019 | 6.770 | 7.060 | 6.380 | 6.630 | 3,958,605 | +0.10(+1.53%) |
Nov 15, 2019 | 6.020 | 6.630 | 6.000 | 6.530 | 7,259,400 | +0.63(+10.68%) |
Nov 14, 2019 | 5.170 | 5.960 | 4.970 | 5.900 | 3,898,791 | +0.64(+12.17%) |
Nov 13, 2019 | 5.540 | 5.830 | 5.160 | 5.260 | 3,518,024 | -0.30(-5.40%) |
Nov 12, 2019 | 5.570 | 5.890 | 5.280 | 5.560 | 4,949,240 | +0.06(+1.09%) |
Nov 11, 2019 | 5.300 | 5.640 | 4.920 | 5.500 | 5,344,311 | +0.33(+6.38%) |
Nov 08, 2019 | 4.470 | 5.500 | 4.450 | 5.170 | 9,481,200 | +0.87(+20.23%) |
Nov 07, 2019 | 3.740 | 4.370 | 3.720 | 4.300 | 4,807,137 | +0.61(+16.53%) |
Nov 06, 2019 | 3.700 | 3.920 | 3.500 | 3.690 | 2,331,439 | -0.02(-0.54%) |
Nov 05, 2019 | 3.790 | 4.030 | 3.650 | 3.710 | 2,651,222 | -0.03(-0.80%) |
Nov 04, 2019 | 3.450 | 3.960 | 3.400 | 3.740 | 4,262,972 | +0.40(+11.98%) |