Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.250 | 6.250 | 5.860 | 5.860 | 15,700 | -0.25(-4.09%) |
Jan 30, 2020 | 6.000 | 6.150 | 6.000 | 6.110 | 4,854 | -0.12(-1.93%) |
Jan 29, 2020 | 6.400 | 6.460 | 6.180 | 6.230 | 7,904 | -0.07(-1.11%) |
Jan 28, 2020 | 6.420 | 6.455 | 6.270 | 6.300 | 5,408 | -0.12(-1.87%) |
Jan 27, 2020 | 6.680 | 6.865 | 6.420 | 6.420 | 10,277 | -0.28(-4.18%) |
Jan 24, 2020 | 6.710 | 6.860 | 6.700 | 6.700 | 3,100 | -0.09(-1.33%) |
Jan 23, 2020 | 6.710 | 6.850 | 6.710 | 6.790 | 21,233 | -0.01(-0.15%) |
Jan 22, 2020 | 6.650 | 6.800 | 6.650 | 6.800 | 4,259 | +0.15(+2.26%) |
Jan 21, 2020 | 6.715 | 6.835 | 6.260 | 6.650 | 12,709 | -0.05(-0.75%) |
Jan 17, 2020 | 5.850 | 6.810 | 5.850 | 6.700 | 33,200 | +0.87(+14.92%) |
Jan 16, 2020 | 6.310 | 6.310 | 5.830 | 5.830 | 51,284 | -0.39(-6.27%) |
Jan 15, 2020 | 6.500 | 6.500 | 6.150 | 6.220 | 9,266 | -0.24(-3.72%) |
Jan 14, 2020 | 6.530 | 6.540 | 6.450 | 6.460 | 7,052 | -0.16(-2.42%) |
Jan 13, 2020 | 6.540 | 6.620 | 6.190 | 6.620 | 7,759 | +0.08(+1.22%) |
Jan 10, 2020 | 6.550 | 6.580 | 6.380 | 6.540 | 7,200 | -0.17(-2.53%) |
Jan 09, 2020 | 6.800 | 6.800 | 6.680 | 6.710 | 5,232 | -0.14(-2.04%) |
Jan 08, 2020 | 7.000 | 7.000 | 6.800 | 6.850 | 19,765 | -0.30(-4.20%) |
Jan 07, 2020 | 6.890 | 7.260 | 6.890 | 7.150 | 16,378 | +0.03(+0.42%) |
Jan 06, 2020 | 6.700 | 7.180 | 6.700 | 7.120 | 14,563 | +0.01(+0.14%) |
Jan 03, 2020 | 6.850 | 7.250 | 6.850 | 7.110 | 15,300 | +0.30(+4.41%) |
Jan 02, 2020 | 6.820 | 6.890 | 6.800 | 6.810 | 2,494 | +0.06(+0.89%) |
Dec 31, 2019 | 6.770 | 6.770 | 6.650 | 6.750 | 8,300 | +0.01(+0.15%) |
Dec 30, 2019 | 6.810 | 6.900 | 6.740 | 6.740 | 2,904 | -0.16(-2.32%) |
Dec 27, 2019 | 6.960 | 6.960 | 6.600 | 6.900 | 26,700 | -0.04(-0.58%) |
Dec 26, 2019 | 6.805 | 6.940 | 6.668 | 6.940 | 5,868 | +0.20(+2.97%) |
Dec 24, 2019 | 6.707 | 6.740 | 6.707 | 6.740 | 900 | +0.13(+1.97%) |
Dec 23, 2019 | 6.810 | 6.810 | 6.580 | 6.610 | 3,338 | -0.20(-2.94%) |
Dec 20, 2019 | 6.830 | 6.930 | 6.800 | 6.810 | 15,400 | -0.01(-0.15%) |
Dec 19, 2019 | 6.770 | 6.860 | 6.090 | 6.820 | 5,051 | +0.13(+1.94%) |
Dec 18, 2019 | 6.810 | 6.810 | 6.690 | 6.690 | 5,144 | -0.21(-3.04%) |
Dec 17, 2019 | 6.950 | 6.990 | 6.900 | 6.900 | 3,081 | -0.17(-2.40%) |
Dec 16, 2019 | 7.070 | 7.070 | 6.700 | 7.070 | 3,274 | +0.06(+0.86%) |
Dec 13, 2019 | 6.990 | 7.070 | 6.990 | 7.010 | 3,000 | +0.05(+0.72%) |
Dec 12, 2019 | 7.080 | 7.080 | 6.770 | 6.960 | 3,238 | -0.20(-2.79%) |
Dec 11, 2019 | 6.984 | 7.160 | 6.984 | 7.160 | 1,827 | +0.12(+1.70%) |
Dec 10, 2019 | 7.030 | 7.040 | 6.905 | 7.040 | 5,437 | +0.11(+1.59%) |
Dec 09, 2019 | 7.230 | 7.230 | 6.770 | 6.930 | 6,109 | -0.15(-2.12%) |
Dec 06, 2019 | 7.400 | 7.490 | 7.080 | 7.080 | 11,900 | -0.04(-0.56%) |
Dec 05, 2019 | 7.060 | 7.210 | 6.765 | 7.120 | 14,931 | +0.19(+2.74%) |
Dec 04, 2019 | 6.490 | 7.500 | 6.170 | 6.930 | 27,942 | +0.25(+3.74%) |
Dec 03, 2019 | 6.450 | 6.790 | 6.360 | 6.680 | 8,658 | +0.00(+0.00%) |
Dec 02, 2019 | 6.950 | 6.990 | 6.670 | 6.680 | 8,732 | -0.31(-4.43%) |
Nov 29, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 1,700 | -0.10(-1.41%) |
Nov 27, 2019 | 7.050 | 7.100 | 6.960 | 7.090 | 16,100 | +0.04(+0.57%) |
Nov 26, 2019 | 7.260 | 7.260 | 7.030 | 7.050 | 10,759 | -0.28(-3.82%) |
Nov 25, 2019 | 7.100 | 7.335 | 7.070 | 7.330 | 11,038 | +0.23(+3.24%) |
Nov 22, 2019 | 7.140 | 7.210 | 7.100 | 7.100 | 2,200 | -0.01(-0.14%) |
Nov 21, 2019 | 7.320 | 7.600 | 7.110 | 7.110 | 5,645 | -0.29(-3.92%) |
Nov 20, 2019 | 7.270 | 7.690 | 7.220 | 7.400 | 32,826 | +0.11(+1.51%) |
Nov 19, 2019 | 7.000 | 7.300 | 6.960 | 7.290 | 15,960 | +0.30(+4.29%) |
Nov 18, 2019 | 7.210 | 7.250 | 6.920 | 6.990 | 6,229 | -0.24(-3.32%) |
Nov 15, 2019 | 7.370 | 7.375 | 7.230 | 7.230 | 5,900 | -0.06(-0.82%) |
Nov 14, 2019 | 7.440 | 7.440 | 7.280 | 7.290 | 7,101 | -0.20(-2.67%) |
Nov 13, 2019 | 7.530 | 7.530 | 7.370 | 7.490 | 2,207 | +0.01(+0.13%) |
Nov 12, 2019 | 7.560 | 7.560 | 7.425 | 7.480 | 3,367 | +0.01(+0.07%) |
Nov 11, 2019 | 7.610 | 7.610 | 7.425 | 7.475 | 4,077 | +0.00(+0.07%) |
Nov 08, 2019 | 7.740 | 7.750 | 7.460 | 7.470 | 16,600 | -0.30(-3.86%) |
Nov 07, 2019 | 7.570 | 7.864 | 7.570 | 7.770 | 10,078 | +0.31(+4.16%) |
Nov 06, 2019 | 7.620 | 7.620 | 7.450 | 7.460 | 8,867 | -0.16(-2.10%) |
Nov 05, 2019 | 7.490 | 7.620 | 7.420 | 7.620 | 8,025 | +0.24(+3.25%) |
Nov 04, 2019 | 7.600 | 7.660 | 7.380 | 7.380 | 13,791 | -0.17(-2.25%) |