Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.520 | 6.600 | 6.010 | 6.370 | 90,700 | -0.14(-2.15%) |
Jan 30, 2020 | 6.780 | 7.100 | 6.310 | 6.510 | 114,016 | -0.40(-5.79%) |
Jan 29, 2020 | 6.920 | 7.050 | 6.740 | 6.910 | 66,810 | -0.05(-0.72%) |
Jan 28, 2020 | 6.880 | 7.370 | 6.690 | 6.960 | 160,778 | +0.01(+0.14%) |
Jan 27, 2020 | 6.870 | 7.460 | 6.310 | 6.950 | 428,060 | +0.18(+2.66%) |
Jan 24, 2020 | 6.270 | 6.820 | 5.640 | 6.770 | 263,500 | +0.52(+8.32%) |
Jan 23, 2020 | 6.800 | 6.850 | 6.200 | 6.250 | 74,614 | -0.61(-8.89%) |
Jan 22, 2020 | 7.290 | 7.290 | 6.510 | 6.860 | 84,058 | -0.43(-5.90%) |
Jan 21, 2020 | 6.800 | 7.450 | 6.670 | 7.290 | 184,248 | +0.49(+7.21%) |
Jan 17, 2020 | 6.900 | 7.700 | 6.360 | 6.800 | 292,200 | +0.55(+8.80%) |
Jan 16, 2020 | 6.300 | 7.200 | 6.020 | 6.250 | 432,056 | -0.78(-11.12%) |
Jan 15, 2020 | 8.280 | 9.120 | 6.440 | 7.032 | 460,335 | -1.25(-15.07%) |
Jan 14, 2020 | 8.400 | 9.000 | 7.800 | 8.280 | 148,790 | -0.12(-1.43%) |
Jan 13, 2020 | 8.800 | 9.600 | 8.000 | 8.400 | 195,564 | -0.30(-3.45%) |
Jan 10, 2020 | 8.000 | 10.34 | 7.604 | 8.700 | 673,682 | +1.02(+13.28%) |
Jan 09, 2020 | 7.600 | 8.336 | 6.800 | 7.680 | 162,700 | -0.04(-0.52%) |
Jan 08, 2020 | 8.200 | 8.360 | 7.600 | 7.720 | 180,037 | -1.14(-12.87%) |
Jan 07, 2020 | 9.600 | 9.960 | 8.400 | 8.860 | 307,659 | -1.90(-17.66%) |
Jan 06, 2020 | 9.240 | 12.40 | 8.800 | 10.76 | 1,152,452 | +2.69(+33.37%) |
Jan 03, 2020 | 7.600 | 8.220 | 7.000 | 8.068 | 420,897 | +0.63(+8.44%) |
Jan 02, 2020 | 6.960 | 7.788 | 6.728 | 7.440 | 241,022 | +0.58(+8.45%) |
Dec 31, 2019 | 6.800 | 7.100 | 6.692 | 6.860 | 79,915 | +0.06(+0.94%) |
Dec 30, 2019 | 6.872 | 6.952 | 6.220 | 6.796 | 85,447 | -0.15(-2.13%) |
Dec 27, 2019 | 7.440 | 7.440 | 6.600 | 6.944 | 165,687 | -0.64(-8.49%) |
Dec 26, 2019 | 6.748 | 8.000 | 6.400 | 7.588 | 320,584 | +1.10(+17.03%) |
Dec 24, 2019 | 6.524 | 6.580 | 6.332 | 6.484 | 26,530 | -0.05(-0.73%) |
Dec 23, 2019 | 6.400 | 6.592 | 6.160 | 6.532 | 59,196 | +0.07(+1.05%) |
Dec 20, 2019 | 6.720 | 6.720 | 6.156 | 6.464 | 83,185 | -0.22(-3.23%) |
Dec 19, 2019 | 5.912 | 7.000 | 5.840 | 6.680 | 101,128 | +0.62(+10.30%) |
Dec 18, 2019 | 6.080 | 6.360 | 5.872 | 6.056 | 52,030 | -0.02(-0.26%) |
Dec 17, 2019 | 6.344 | 6.400 | 5.924 | 6.072 | 35,472 | -0.19(-3.00%) |
Dec 16, 2019 | 6.000 | 6.320 | 5.680 | 6.260 | 54,969 | +0.08(+1.36%) |
Dec 13, 2019 | 6.400 | 7.000 | 6.040 | 6.176 | 107,990 | -0.30(-4.69%) |
Dec 12, 2019 | 6.000 | 6.560 | 5.992 | 6.480 | 93,400 | +0.48(+8.00%) |
Dec 11, 2019 | 5.600 | 6.400 | 5.600 | 6.000 | 64,210 | +0.12(+1.97%) |
Dec 10, 2019 | 5.988 | 6.076 | 5.244 | 5.884 | 127,187 | -0.24(-3.86%) |
Dec 09, 2019 | 6.600 | 7.500 | 6.004 | 6.120 | 366,352 | +0.00(+0.00%) |
Dec 06, 2019 | 5.600 | 6.380 | 5.364 | 6.120 | 142,652 | +0.77(+14.35%) |
Dec 05, 2019 | 5.600 | 5.600 | 5.320 | 5.352 | 77,703 | -0.31(-5.44%) |
Dec 04, 2019 | 6.400 | 6.404 | 5.440 | 5.660 | 110,965 | -0.34(-5.67%) |
Dec 03, 2019 | 7.200 | 7.200 | 5.600 | 6.000 | 192,775 | -1.20(-16.67%) |
Dec 02, 2019 | 5.200 | 7.200 | 4.800 | 7.200 | 391,112 | +2.20(+43.88%) |
Nov 29, 2019 | 4.960 | 5.556 | 4.804 | 5.004 | 71,637 | +0.02(+0.32%) |
Nov 27, 2019 | 4.988 | 5.164 | 4.476 | 4.988 | 91,217 | +0.01(+0.24%) |
Nov 26, 2019 | 5.160 | 5.320 | 4.900 | 4.976 | 22,495 | -0.21(-4.01%) |
Nov 25, 2019 | 5.000 | 5.432 | 4.892 | 5.184 | 21,288 | +0.18(+3.60%) |
Nov 22, 2019 | 5.392 | 5.600 | 4.880 | 5.004 | 59,810 | -0.32(-5.94%) |
Nov 21, 2019 | 5.760 | 5.920 | 5.004 | 5.320 | 97,142 | -0.28(-5.00%) |
Nov 20, 2019 | 5.320 | 6.280 | 5.000 | 5.600 | 234,845 | +0.69(+14.01%) |
Nov 19, 2019 | 5.188 | 5.200 | 4.800 | 4.912 | 32,448 | -0.28(-5.32%) |
Nov 18, 2019 | 6.000 | 6.000 | 5.000 | 5.188 | 57,967 | -0.81(-13.53%) |
Nov 15, 2019 | 6.000 | 6.400 | 5.800 | 6.000 | 207,892 | -4.82(-44.55%) |
Nov 14, 2019 | 12.56 | 12.56 | 10.24 | 10.82 | 5,392 | -1.58(-12.71%) |
Nov 13, 2019 | 12.00 | 14.00 | 11.60 | 12.40 | 15,279 | -1.60(-11.43%) |
Nov 12, 2019 | 12.60 | 13.79 | 12.48 | 14.00 | 4,104 | +1.20(+9.34%) |
Nov 11, 2019 | 11.60 | 14.00 | 11.60 | 12.80 | 2,124 | -0.03(-0.25%) |
Nov 08, 2019 | 13.99 | 13.99 | 12.00 | 12.83 | 3,540 | -0.77(-5.67%) |
Nov 07, 2019 | 14.00 | 14.80 | 13.00 | 13.60 | 3,530 | +0.20(+1.52%) |
Nov 06, 2019 | 14.64 | 15.60 | 13.00 | 13.40 | 4,766 | -1.67(-11.07%) |
Nov 05, 2019 | 14.24 | 16.00 | 14.24 | 15.07 | 4,080 | +0.87(+6.11%) |
Nov 04, 2019 | 19.08 | 19.08 | 14.00 | 14.20 | 5,974 | -0.60(-4.05%) |