Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.800 | 7.940 | 7.580 | 7.710 | 253,200 | -0.12(-1.53%) |
Jan 30, 2020 | 7.990 | 8.011 | 7.610 | 7.830 | 319,452 | -0.33(-4.04%) |
Jan 29, 2020 | 8.090 | 8.360 | 7.970 | 8.160 | 389,120 | +0.14(+1.75%) |
Jan 28, 2020 | 8.100 | 8.170 | 7.790 | 8.020 | 275,128 | +0.34(+4.43%) |
Jan 27, 2020 | 7.800 | 8.110 | 7.530 | 7.680 | 534,543 | -0.61(-7.36%) |
Jan 24, 2020 | 8.820 | 8.890 | 8.010 | 8.290 | 759,100 | -0.51(-5.80%) |
Jan 23, 2020 | 9.270 | 9.400 | 8.800 | 8.800 | 401,864 | -0.47(-5.07%) |
Jan 22, 2020 | 9.450 | 9.700 | 9.110 | 9.270 | 503,571 | -0.10(-1.07%) |
Jan 21, 2020 | 9.220 | 9.520 | 8.960 | 9.370 | 685,359 | +0.40(+4.46%) |
Jan 17, 2020 | 8.800 | 9.040 | 8.770 | 8.970 | 320,300 | +0.25(+2.87%) |
Jan 16, 2020 | 9.100 | 9.200 | 8.700 | 8.720 | 398,883 | -0.23(-2.57%) |
Jan 15, 2020 | 8.950 | 9.190 | 8.860 | 8.950 | 535,384 | +0.23(+2.64%) |
Jan 14, 2020 | 8.440 | 9.050 | 8.150 | 8.720 | 716,952 | +0.42(+5.06%) |
Jan 13, 2020 | 8.500 | 8.520 | 8.030 | 8.300 | 503,305 | -0.14(-1.66%) |
Jan 10, 2020 | 8.460 | 8.580 | 8.070 | 8.440 | 360,900 | +0.08(+0.96%) |
Jan 09, 2020 | 8.420 | 8.470 | 7.780 | 8.360 | 867,636 | +0.08(+0.97%) |
Jan 08, 2020 | 8.040 | 8.450 | 8.010 | 8.280 | 1,174,045 | +0.52(+6.70%) |
Jan 07, 2020 | 7.400 | 7.855 | 7.400 | 7.760 | 779,508 | +0.46(+6.30%) |
Jan 06, 2020 | 7.080 | 7.570 | 6.950 | 7.300 | 1,333,520 | +0.74(+11.28%) |
Jan 03, 2020 | 6.420 | 6.580 | 6.270 | 6.560 | 195,400 | +0.06(+0.92%) |
Jan 02, 2020 | 6.360 | 6.500 | 6.320 | 6.500 | 147,292 | +0.28(+4.50%) |
Dec 31, 2019 | 6.150 | 6.240 | 6.150 | 6.220 | 178,800 | +0.06(+0.97%) |
Dec 30, 2019 | 6.160 | 6.275 | 6.020 | 6.160 | 227,453 | -0.08(-1.36%) |
Dec 27, 2019 | 6.340 | 6.390 | 6.115 | 6.245 | 165,600 | -0.09(-1.50%) |
Dec 26, 2019 | 6.280 | 6.450 | 6.270 | 6.340 | 190,317 | +0.06(+0.96%) |
Dec 24, 2019 | 6.190 | 6.350 | 6.090 | 6.280 | 210,300 | +0.16(+2.61%) |
Dec 23, 2019 | 6.030 | 6.150 | 5.930 | 6.120 | 244,629 | +0.22(+3.73%) |
Dec 20, 2019 | 6.160 | 6.220 | 5.800 | 5.900 | 335,800 | -0.27(-4.38%) |
Dec 19, 2019 | 5.910 | 6.200 | 5.910 | 6.170 | 422,444 | +0.30(+5.11%) |
Dec 18, 2019 | 5.670 | 5.880 | 5.620 | 5.870 | 187,286 | +0.27(+4.82%) |
Dec 17, 2019 | 5.800 | 5.880 | 5.560 | 5.600 | 306,325 | -0.29(-4.92%) |
Dec 16, 2019 | 5.500 | 5.940 | 5.480 | 5.890 | 627,365 | +0.61(+11.55%) |
Dec 13, 2019 | 5.390 | 5.398 | 5.250 | 5.280 | 111,800 | -0.10(-1.86%) |
Dec 12, 2019 | 5.290 | 5.400 | 5.230 | 5.380 | 171,651 | +0.05(+0.94%) |
Dec 11, 2019 | 5.460 | 5.510 | 5.310 | 5.330 | 136,637 | -0.19(-3.44%) |
Dec 10, 2019 | 5.580 | 5.700 | 5.510 | 5.520 | 222,896 | -0.04(-0.72%) |
Dec 09, 2019 | 5.290 | 5.580 | 5.280 | 5.560 | 236,867 | +0.37(+7.13%) |
Dec 06, 2019 | 5.230 | 5.320 | 5.170 | 5.190 | 65,900 | -0.01(-0.19%) |
Dec 05, 2019 | 5.270 | 5.310 | 5.190 | 5.200 | 50,703 | -0.06(-1.14%) |
Dec 04, 2019 | 5.370 | 5.400 | 5.250 | 5.260 | 128,351 | -0.07(-1.31%) |
Dec 03, 2019 | 5.280 | 5.350 | 5.180 | 5.330 | 89,408 | -0.03(-0.56%) |
Dec 02, 2019 | 5.300 | 5.490 | 5.150 | 5.360 | 221,316 | -0.01(-0.19%) |
Nov 29, 2019 | 5.460 | 5.482 | 5.305 | 5.370 | 89,700 | -0.08(-1.47%) |
Nov 27, 2019 | 5.120 | 5.490 | 5.090 | 5.450 | 211,700 | +0.33(+6.45%) |
Nov 26, 2019 | 4.980 | 5.170 | 4.980 | 5.120 | 160,462 | +0.10(+1.99%) |
Nov 25, 2019 | 4.930 | 5.080 | 4.930 | 5.020 | 126,570 | -0.02(-0.40%) |
Nov 22, 2019 | 5.020 | 5.100 | 4.940 | 5.040 | 106,300 | +0.02(+0.40%) |
Nov 21, 2019 | 5.030 | 5.068 | 4.980 | 5.020 | 88,637 | +0.02(+0.40%) |
Nov 20, 2019 | 5.020 | 5.080 | 4.950 | 5.000 | 105,915 | -0.02(-0.40%) |
Nov 19, 2019 | 5.030 | 5.100 | 4.880 | 5.020 | 151,121 | -0.09(-1.76%) |
Nov 18, 2019 | 5.150 | 5.200 | 5.100 | 5.110 | 154,106 | -0.04(-0.78%) |
Nov 15, 2019 | 5.120 | 5.180 | 5.030 | 5.150 | 109,600 | +0.06(+1.18%) |
Nov 14, 2019 | 5.110 | 5.150 | 5.040 | 5.090 | 127,226 | +0.02(+0.39%) |
Nov 13, 2019 | 5.100 | 5.120 | 5.000 | 5.070 | 141,160 | -0.13(-2.50%) |
Nov 12, 2019 | 5.280 | 5.300 | 5.080 | 5.200 | 210,552 | -0.09(-1.70%) |
Nov 11, 2019 | 5.070 | 5.290 | 4.910 | 5.290 | 231,864 | +0.21(+4.13%) |
Nov 08, 2019 | 5.150 | 5.250 | 4.860 | 5.080 | 403,000 | -0.10(-1.93%) |
Nov 07, 2019 | 5.380 | 5.490 | 5.020 | 5.180 | 374,373 | -0.02(-0.38%) |
Nov 06, 2019 | 6.080 | 6.250 | 4.930 | 5.200 | 1,029,218 | -0.60(-10.34%) |
Nov 05, 2019 | 5.940 | 6.000 | 5.640 | 5.800 | 291,546 | -0.02(-0.34%) |
Nov 04, 2019 | 5.570 | 5.920 | 5.570 | 5.820 | 236,167 | +0.37(+6.79%) |