Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.890 | 6.400 | 5.820 | 6.370 | 367,000 | +0.42(+7.06%) |
Jan 30, 2020 | 5.980 | 6.100 | 5.850 | 5.950 | 131,526 | -0.06(-1.00%) |
Jan 29, 2020 | 6.130 | 6.220 | 5.920 | 6.010 | 107,945 | -0.10(-1.64%) |
Jan 28, 2020 | 5.940 | 6.190 | 5.910 | 6.110 | 124,862 | +0.13(+2.17%) |
Jan 27, 2020 | 5.530 | 6.050 | 5.500 | 5.980 | 332,702 | +0.23(+4.00%) |
Jan 24, 2020 | 6.110 | 6.168 | 5.680 | 5.750 | 336,500 | -0.29(-4.80%) |
Jan 23, 2020 | 6.060 | 6.230 | 5.930 | 6.040 | 144,815 | -0.11(-1.79%) |
Jan 22, 2020 | 6.200 | 6.250 | 6.020 | 6.150 | 131,374 | +0.01(+0.16%) |
Jan 21, 2020 | 6.120 | 6.180 | 5.830 | 6.140 | 189,626 | -0.05(-0.81%) |
Jan 17, 2020 | 6.350 | 6.370 | 6.085 | 6.190 | 129,300 | -0.07(-1.20%) |
Jan 16, 2020 | 6.260 | 6.390 | 6.050 | 6.265 | 197,793 | +0.07(+1.21%) |
Jan 15, 2020 | 5.950 | 6.290 | 5.950 | 6.190 | 226,174 | +0.26(+4.38%) |
Jan 14, 2020 | 5.480 | 5.960 | 5.420 | 5.930 | 349,483 | +0.38(+6.85%) |
Jan 13, 2020 | 5.850 | 5.891 | 5.300 | 5.550 | 263,930 | -0.25(-4.39%) |
Jan 10, 2020 | 6.180 | 6.260 | 5.800 | 5.805 | 284,900 | -0.35(-5.69%) |
Jan 09, 2020 | 6.250 | 6.430 | 5.820 | 6.155 | 292,722 | -0.09(-1.52%) |
Jan 08, 2020 | 6.330 | 6.487 | 5.960 | 6.250 | 448,159 | -0.14(-2.19%) |
Jan 07, 2020 | 6.660 | 6.860 | 6.030 | 6.390 | 1,364,442 | +0.60(+10.36%) |
Jan 06, 2020 | 6.110 | 6.240 | 5.760 | 5.790 | 475,897 | -0.28(-4.61%) |
Jan 03, 2020 | 6.570 | 6.690 | 6.020 | 6.070 | 240,800 | -0.63(-9.40%) |
Jan 02, 2020 | 7.160 | 7.240 | 6.680 | 6.700 | 230,766 | -0.35(-4.96%) |
Dec 31, 2019 | 7.170 | 7.410 | 6.810 | 7.050 | 286,400 | -0.19(-2.62%) |
Dec 30, 2019 | 7.450 | 7.686 | 7.050 | 7.240 | 295,314 | -0.21(-2.82%) |
Dec 27, 2019 | 7.850 | 7.910 | 7.380 | 7.450 | 147,600 | -0.36(-4.61%) |
Dec 26, 2019 | 8.030 | 8.179 | 7.740 | 7.810 | 203,037 | -0.20(-2.50%) |
Dec 24, 2019 | 7.960 | 8.040 | 7.700 | 8.010 | 98,400 | +0.06(+0.75%) |
Dec 23, 2019 | 7.600 | 8.120 | 7.450 | 7.950 | 569,821 | +0.39(+5.16%) |
Dec 20, 2019 | 7.680 | 7.749 | 7.390 | 7.560 | 291,800 | -0.04(-0.53%) |
Dec 19, 2019 | 7.740 | 7.830 | 7.040 | 7.600 | 315,944 | -0.14(-1.81%) |
Dec 18, 2019 | 7.850 | 8.045 | 7.660 | 7.740 | 171,913 | -0.09(-1.15%) |
Dec 17, 2019 | 7.800 | 7.950 | 7.470 | 7.830 | 309,222 | +0.05(+0.64%) |
Dec 16, 2019 | 8.300 | 8.480 | 7.700 | 7.780 | 262,026 | -0.52(-6.27%) |
Dec 13, 2019 | 8.780 | 9.130 | 8.110 | 8.300 | 277,700 | -0.52(-5.90%) |
Dec 12, 2019 | 8.850 | 8.999 | 8.555 | 8.820 | 249,078 | -0.09(-1.01%) |
Dec 11, 2019 | 9.500 | 9.690 | 8.640 | 8.910 | 369,868 | -0.09(-1.00%) |
Dec 10, 2019 | 8.910 | 9.280 | 8.880 | 9.000 | 297,355 | +0.13(+1.47%) |
Dec 09, 2019 | 8.740 | 9.000 | 8.720 | 8.870 | 214,435 | +0.12(+1.37%) |
Dec 06, 2019 | 8.630 | 8.850 | 8.370 | 8.750 | 143,400 | +0.07(+0.81%) |
Dec 05, 2019 | 8.810 | 8.950 | 8.600 | 8.680 | 97,400 | -0.26(-2.91%) |
Dec 04, 2019 | 8.790 | 9.160 | 8.770 | 8.940 | 125,806 | +0.14(+1.59%) |
Dec 03, 2019 | 8.380 | 8.870 | 8.330 | 8.800 | 113,377 | +0.30(+3.53%) |
Dec 02, 2019 | 9.050 | 9.180 | 8.338 | 8.500 | 202,311 | -0.43(-4.82%) |
Nov 29, 2019 | 8.980 | 9.390 | 8.850 | 8.930 | 150,400 | +0.37(+4.32%) |
Nov 27, 2019 | 8.530 | 8.950 | 8.500 | 8.560 | 84,200 | -0.21(-2.39%) |
Nov 26, 2019 | 8.670 | 8.950 | 8.400 | 8.770 | 93,718 | +0.13(+1.50%) |
Nov 25, 2019 | 8.230 | 8.820 | 8.100 | 8.640 | 248,228 | +0.53(+6.54%) |
Nov 22, 2019 | 7.700 | 8.190 | 7.700 | 8.110 | 130,700 | +0.36(+4.65%) |
Nov 21, 2019 | 7.940 | 8.000 | 7.700 | 7.750 | 146,515 | -0.14(-1.77%) |
Nov 20, 2019 | 7.970 | 8.090 | 7.710 | 7.890 | 259,969 | -0.11(-1.38%) |
Nov 19, 2019 | 7.890 | 8.240 | 7.870 | 8.000 | 109,742 | +0.15(+1.91%) |
Nov 18, 2019 | 8.230 | 8.300 | 7.710 | 7.850 | 130,369 | -0.38(-4.62%) |
Nov 15, 2019 | 7.990 | 8.260 | 7.750 | 8.230 | 92,900 | +0.27(+3.39%) |
Nov 14, 2019 | 8.080 | 8.180 | 7.800 | 7.960 | 65,014 | -0.14(-1.73%) |
Nov 13, 2019 | 8.070 | 8.220 | 7.780 | 8.100 | 117,698 | -0.09(-1.10%) |
Nov 12, 2019 | 8.490 | 8.500 | 8.140 | 8.190 | 80,140 | -0.27(-3.19%) |
Nov 11, 2019 | 7.890 | 8.490 | 7.820 | 8.460 | 84,954 | +0.44(+5.49%) |
Nov 08, 2019 | 8.200 | 8.400 | 7.970 | 8.020 | 109,200 | -0.21(-2.55%) |
Nov 07, 2019 | 9.010 | 9.280 | 8.140 | 8.230 | 116,656 | -0.69(-7.74%) |
Nov 06, 2019 | 8.790 | 9.050 | 8.570 | 8.920 | 75,229 | +0.15(+1.71%) |
Nov 05, 2019 | 8.800 | 8.960 | 8.530 | 8.770 | 121,741 | +0.00(+0.00%) |
Nov 04, 2019 | 8.740 | 8.980 | 8.550 | 8.770 | 64,805 | +0.05(+0.57%) |