Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.170 | 7.439 | 6.940 | 7.280 | 228,900 | -0.01(-0.14%) |
Jan 30, 2020 | 7.280 | 7.490 | 7.135 | 7.290 | 269,845 | +0.25(+3.55%) |
Jan 29, 2020 | 6.660 | 7.510 | 6.560 | 7.040 | 564,260 | +0.49(+7.48%) |
Jan 28, 2020 | 6.420 | 6.710 | 6.350 | 6.550 | 292,231 | +0.13(+2.02%) |
Jan 27, 2020 | 6.670 | 6.742 | 6.315 | 6.420 | 282,161 | -0.47(-6.82%) |
Jan 24, 2020 | 7.490 | 7.590 | 6.750 | 6.890 | 922,400 | -1.21(-14.94%) |
Jan 23, 2020 | 7.810 | 8.100 | 7.440 | 8.100 | 1,368,119 | +0.13(+1.63%) |
Jan 22, 2020 | 8.330 | 8.400 | 7.910 | 7.970 | 614,955 | -0.28(-3.39%) |
Jan 21, 2020 | 7.560 | 8.390 | 7.500 | 8.250 | 800,139 | +0.62(+8.13%) |
Jan 17, 2020 | 7.600 | 8.490 | 7.460 | 7.630 | 821,700 | -0.04(-0.52%) |
Jan 16, 2020 | 7.130 | 7.750 | 7.080 | 7.670 | 636,807 | +0.60(+8.49%) |
Jan 15, 2020 | 7.050 | 7.300 | 7.050 | 7.070 | 423,309 | +0.00(+0.00%) |
Jan 14, 2020 | 6.990 | 7.300 | 6.950 | 7.070 | 423,329 | +0.10(+1.43%) |
Jan 13, 2020 | 6.980 | 7.100 | 6.660 | 6.970 | 2,013,420 | +0.07(+1.01%) |
Jan 10, 2020 | 7.000 | 7.180 | 6.850 | 6.900 | 601,800 | -0.10(-1.43%) |
Jan 09, 2020 | 6.840 | 7.200 | 6.720 | 7.000 | 476,036 | +0.20(+2.94%) |
Jan 08, 2020 | 6.710 | 7.010 | 6.710 | 6.800 | 235,237 | +0.05(+0.74%) |
Jan 07, 2020 | 6.820 | 7.150 | 6.610 | 6.750 | 1,410,723 | -0.16(-2.32%) |
Jan 06, 2020 | 7.010 | 7.012 | 6.635 | 6.910 | 326,433 | -0.25(-3.49%) |
Jan 03, 2020 | 7.300 | 7.370 | 7.150 | 7.160 | 273,900 | -0.25(-3.37%) |
Jan 02, 2020 | 7.760 | 7.800 | 7.260 | 7.410 | 238,297 | -0.14(-1.85%) |
Dec 31, 2019 | 7.350 | 8.000 | 7.240 | 7.550 | 516,000 | +0.31(+4.28%) |
Dec 30, 2019 | 7.280 | 7.400 | 7.010 | 7.240 | 393,087 | -0.04(-0.55%) |
Dec 27, 2019 | 7.310 | 7.330 | 6.920 | 7.280 | 383,700 | +0.03(+0.41%) |
Dec 26, 2019 | 7.150 | 7.310 | 7.010 | 7.250 | 349,052 | +0.27(+3.87%) |
Dec 24, 2019 | 6.600 | 7.180 | 6.410 | 6.980 | 436,400 | +0.38(+5.76%) |
Dec 23, 2019 | 6.030 | 6.680 | 6.000 | 6.600 | 684,093 | +0.59(+9.82%) |
Dec 20, 2019 | 6.250 | 6.260 | 5.800 | 6.010 | 2,831,700 | -0.28(-4.45%) |
Dec 19, 2019 | 6.380 | 6.380 | 6.190 | 6.290 | 439,661 | -0.03(-0.47%) |
Dec 18, 2019 | 6.640 | 6.640 | 6.220 | 6.320 | 617,382 | -0.32(-4.82%) |
Dec 17, 2019 | 6.750 | 7.000 | 6.550 | 6.640 | 2,040,340 | -0.11(-1.63%) |
Dec 16, 2019 | 6.750 | 6.890 | 5.950 | 6.750 | 1,626,865 | -0.45(-6.25%) |
Dec 13, 2019 | 7.220 | 7.470 | 7.090 | 7.200 | 458,500 | -0.06(-0.83%) |
Dec 12, 2019 | 7.620 | 7.660 | 6.850 | 7.260 | 885,076 | -0.36(-4.72%) |
Dec 11, 2019 | 7.840 | 8.000 | 7.490 | 7.620 | 1,068,119 | -0.08(-1.04%) |
Dec 10, 2019 | 7.410 | 7.930 | 7.050 | 7.700 | 1,148,661 | +0.36(+4.90%) |
Dec 09, 2019 | 6.300 | 7.340 | 6.270 | 7.340 | 1,090,504 | +1.04(+16.51%) |
Dec 06, 2019 | 5.980 | 6.430 | 5.910 | 6.300 | 625,800 | +0.54(+9.38%) |
Dec 05, 2019 | 5.920 | 6.030 | 5.700 | 5.760 | 267,486 | -0.16(-2.70%) |
Dec 04, 2019 | 5.820 | 6.060 | 5.800 | 5.920 | 280,033 | +0.02(+0.34%) |
Dec 03, 2019 | 5.960 | 6.400 | 5.500 | 5.900 | 643,149 | -0.24(-3.91%) |
Dec 02, 2019 | 5.950 | 6.310 | 5.950 | 6.140 | 354,650 | -0.21(-3.31%) |
Nov 29, 2019 | 6.160 | 6.400 | 6.150 | 6.350 | 137,100 | +0.14(+2.25%) |
Nov 27, 2019 | 6.300 | 6.350 | 6.040 | 6.210 | 428,900 | -0.13(-2.05%) |
Nov 26, 2019 | 6.170 | 6.470 | 6.130 | 6.340 | 570,607 | +0.28(+4.62%) |
Nov 25, 2019 | 6.040 | 6.300 | 5.746 | 6.060 | 867,059 | +0.14(+2.36%) |
Nov 22, 2019 | 5.890 | 6.200 | 5.700 | 5.920 | 953,700 | +0.13(+2.25%) |
Nov 21, 2019 | 5.420 | 6.000 | 5.340 | 5.790 | 569,373 | +0.29(+5.27%) |
Nov 20, 2019 | 5.110 | 5.650 | 4.982 | 5.500 | 859,858 | +0.69(+14.35%) |
Nov 19, 2019 | 5.050 | 5.180 | 4.810 | 4.810 | 284,270 | -0.24(-4.75%) |
Nov 18, 2019 | 5.100 | 5.120 | 4.910 | 5.050 | 510,031 | +0.06(+1.20%) |
Nov 15, 2019 | 5.130 | 5.130 | 4.860 | 4.990 | 350,500 | +0.03(+0.60%) |
Nov 14, 2019 | 4.770 | 5.005 | 4.750 | 4.960 | 188,443 | +0.19(+3.98%) |
Nov 13, 2019 | 4.780 | 4.976 | 4.700 | 4.770 | 550,864 | -0.23(-4.60%) |
Nov 12, 2019 | 4.950 | 5.190 | 4.880 | 5.000 | 359,742 | +0.10(+2.04%) |
Nov 11, 2019 | 4.790 | 5.098 | 4.710 | 4.900 | 238,995 | +0.05(+1.03%) |
Nov 08, 2019 | 5.350 | 5.470 | 4.850 | 4.850 | 630,700 | -0.56(-10.35%) |
Nov 07, 2019 | 5.530 | 5.640 | 5.279 | 5.410 | 199,819 | -0.01(-0.18%) |
Nov 06, 2019 | 5.590 | 5.750 | 5.230 | 5.420 | 271,041 | -0.11(-1.99%) |
Nov 05, 2019 | 5.100 | 5.740 | 5.100 | 5.530 | 886,446 | +0.46(+9.07%) |
Nov 04, 2019 | 4.920 | 5.200 | 4.800 | 5.070 | 377,049 | +0.12(+2.42%) |