Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.800 | 6.000 | 5.170 | 5.910 | 4,320 | +0.01(+0.17%) |
Jan 30, 2020 | 6.000 | 6.000 | 5.800 | 5.900 | 4,168 | -0.02(-0.29%) |
Jan 29, 2020 | 5.899 | 5.930 | 5.600 | 5.917 | 4,880 | +0.02(+0.29%) |
Jan 28, 2020 | 5.500 | 6.300 | 5.220 | 5.900 | 15,395 | +0.42(+7.66%) |
Jan 27, 2020 | 5.200 | 5.500 | 4.501 | 5.480 | 11,657 | +0.08(+1.41%) |
Jan 24, 2020 | 6.400 | 6.499 | 5.350 | 5.404 | 19,810 | -0.98(-15.30%) |
Jan 23, 2020 | 6.400 | 6.500 | 6.000 | 6.380 | 6,086 | +0.03(+0.46%) |
Jan 22, 2020 | 6.700 | 7.100 | 6.301 | 6.351 | 16,184 | -0.35(-5.21%) |
Jan 21, 2020 | 6.740 | 6.978 | 6.700 | 6.700 | 7,967 | -0.20(-2.87%) |
Jan 17, 2020 | 6.700 | 6.899 | 6.601 | 6.898 | 5,340 | +0.19(+2.91%) |
Jan 16, 2020 | 6.902 | 6.978 | 6.700 | 6.703 | 4,888 | -0.03(-0.49%) |
Jan 15, 2020 | 6.900 | 7.000 | 6.602 | 6.736 | 7,451 | +0.04(+0.52%) |
Jan 14, 2020 | 7.000 | 7.000 | 6.200 | 6.701 | 15,606 | -0.30(-4.27%) |
Jan 13, 2020 | 7.600 | 7.600 | 6.600 | 7.000 | 28,109 | -0.50(-6.65%) |
Jan 10, 2020 | 7.057 | 7.798 | 6.801 | 7.499 | 19,790 | +0.35(+4.93%) |
Jan 09, 2020 | 7.500 | 7.699 | 7.000 | 7.147 | 27,399 | -0.29(-3.83%) |
Jan 08, 2020 | 7.500 | 7.561 | 7.400 | 7.432 | 11,548 | +0.03(+0.43%) |
Jan 07, 2020 | 7.100 | 7.600 | 7.100 | 7.400 | 25,035 | +0.35(+4.99%) |
Jan 06, 2020 | 7.300 | 7.400 | 6.921 | 7.048 | 17,638 | +0.13(+1.83%) |
Jan 03, 2020 | 7.200 | 7.300 | 6.725 | 6.921 | 20,500 | -0.18(-2.52%) |
Jan 02, 2020 | 7.000 | 7.300 | 6.600 | 7.100 | 30,672 | +0.40(+5.97%) |
Dec 31, 2019 | 6.500 | 6.700 | 6.305 | 6.700 | 11,130 | +0.11(+1.64%) |
Dec 30, 2019 | 6.420 | 6.900 | 6.401 | 6.592 | 14,623 | +0.19(+2.97%) |
Dec 27, 2019 | 6.410 | 6.900 | 6.150 | 6.402 | 28,550 | +0.20(+3.26%) |
Dec 26, 2019 | 6.400 | 6.400 | 6.100 | 6.200 | 6,782 | -0.00(-0.02%) |
Dec 24, 2019 | 6.400 | 6.513 | 6.200 | 6.201 | 6,320 | -0.30(-4.60%) |
Dec 23, 2019 | 6.400 | 6.500 | 6.210 | 6.500 | 13,385 | +0.30(+4.84%) |
Dec 20, 2019 | 6.103 | 6.467 | 6.100 | 6.200 | 4,600 | +0.15(+2.48%) |
Dec 19, 2019 | 6.700 | 7.000 | 6.000 | 6.050 | 42,313 | -0.65(-9.70%) |
Dec 18, 2019 | 6.900 | 6.900 | 6.500 | 6.700 | 20,383 | +0.00(+0.00%) |
Dec 17, 2019 | 6.500 | 7.000 | 6.100 | 6.700 | 16,320 | +0.27(+4.25%) |
Dec 16, 2019 | 7.100 | 7.134 | 6.123 | 6.427 | 22,147 | -0.42(-6.18%) |
Dec 13, 2019 | 7.080 | 7.399 | 6.700 | 6.850 | 11,310 | +0.05(+0.74%) |
Dec 12, 2019 | 6.564 | 7.097 | 6.402 | 6.800 | 16,033 | +0.20(+3.03%) |
Dec 11, 2019 | 6.700 | 7.000 | 6.200 | 6.600 | 19,512 | +0.00(+0.00%) |
Dec 10, 2019 | 7.000 | 7.400 | 6.600 | 6.600 | 15,658 | -0.40(-5.71%) |
Dec 09, 2019 | 7.400 | 7.800 | 6.500 | 7.000 | 30,638 | -0.25(-3.50%) |
Dec 06, 2019 | 7.167 | 7.697 | 7.030 | 7.254 | 21,870 | +0.05(+0.72%) |
Dec 05, 2019 | 6.200 | 7.900 | 5.850 | 7.202 | 96,352 | +0.88(+13.83%) |
Dec 04, 2019 | 6.494 | 6.494 | 6.000 | 6.327 | 19,454 | -0.27(-4.14%) |
Dec 03, 2019 | 6.900 | 7.100 | 5.700 | 6.600 | 59,772 | -0.50(-7.04%) |
Dec 02, 2019 | 7.200 | 8.600 | 6.800 | 7.100 | 77,014 | -0.53(-7.00%) |
Nov 29, 2019 | 7.200 | 9.500 | 7.100 | 7.634 | 259,560 | +0.76(+11.01%) |
Nov 27, 2019 | 6.300 | 7.150 | 6.000 | 6.877 | 114,540 | +0.80(+13.09%) |
Nov 26, 2019 | 6.600 | 6.900 | 5.775 | 6.081 | 86,908 | -0.52(-7.86%) |
Nov 25, 2019 | 6.700 | 7.200 | 6.300 | 6.600 | 47,289 | -0.11(-1.65%) |
Nov 22, 2019 | 6.700 | 7.500 | 6.600 | 6.711 | 82,840 | -0.39(-5.48%) |
Nov 21, 2019 | 6.700 | 7.400 | 6.300 | 7.100 | 106,613 | -0.08(-1.09%) |
Nov 20, 2019 | 7.510 | 7.690 | 6.800 | 7.178 | 79,713 | -1.12(-13.52%) |
Nov 19, 2019 | 9.000 | 9.500 | 7.500 | 8.300 | 156,590 | -1.90(-18.63%) |
Nov 18, 2019 | 10.30 | 11.80 | 9.000 | 10.20 | 360,756 | -0.50(-4.67%) |
Nov 15, 2019 | 11.00 | 16.60 | 9.410 | 10.70 | 5,553,550 | +6.50(+154.76%) |
Nov 14, 2019 | 3.900 | 4.400 | 3.600 | 4.200 | 136,181 | +0.27(+6.84%) |
Nov 13, 2019 | 4.100 | 4.200 | 3.572 | 3.931 | 15,472 | -0.07(-1.72%) |
Nov 12, 2019 | 3.100 | 4.200 | 3.100 | 4.000 | 67,876 | +0.89(+28.62%) |
Nov 11, 2019 | 2.903 | 3.299 | 2.903 | 3.110 | 11,660 | +0.21(+7.13%) |
Nov 08, 2019 | 2.840 | 3.012 | 2.705 | 2.903 | 8,960 | +0.19(+7.00%) |
Nov 07, 2019 | 2.838 | 2.840 | 2.700 | 2.713 | 4,090 | -0.12(-4.40%) |
Nov 06, 2019 | 3.129 | 3.129 | 2.750 | 2.838 | 10,653 | -0.14(-4.77%) |
Nov 05, 2019 | 3.100 | 3.200 | 2.901 | 2.980 | 5,824 | -0.07(-2.33%) |
Nov 04, 2019 | 3.219 | 3.219 | 3.000 | 3.051 | 7,148 | +0.09(+3.07%) |