Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.685 | 5.756 | 5.470 | 5.488 | 603,997 | -0.27(-4.65%) |
Jan 30, 2020 | 6.122 | 6.142 | 5.577 | 5.756 | 462,151 | -0.40(-6.52%) |
Jan 29, 2020 | 6.050 | 6.202 | 5.988 | 6.157 | 372,025 | +0.17(+2.83%) |
Jan 28, 2020 | 6.024 | 6.202 | 5.988 | 5.988 | 384,491 | +0.03(+0.45%) |
Jan 27, 2020 | 6.041 | 6.041 | 5.827 | 5.961 | 494,450 | -0.18(-2.91%) |
Jan 24, 2020 | 6.282 | 6.282 | 5.988 | 6.140 | 372,820 | -0.16(-2.55%) |
Jan 23, 2020 | 6.398 | 6.398 | 6.140 | 6.300 | 439,249 | +0.13(+2.17%) |
Jan 22, 2020 | 6.398 | 6.488 | 6.157 | 6.166 | 440,618 | -0.27(-4.16%) |
Jan 21, 2020 | 6.470 | 6.499 | 6.389 | 6.434 | 279,598 | -0.08(-1.23%) |
Jan 17, 2020 | 6.630 | 6.773 | 6.505 | 6.514 | 305,024 | -0.04(-0.54%) |
Jan 16, 2020 | 6.532 | 6.604 | 6.452 | 6.550 | 341,955 | +0.10(+1.52%) |
Jan 15, 2020 | 6.648 | 6.684 | 6.372 | 6.452 | 365,828 | -0.20(-2.95%) |
Jan 14, 2020 | 6.961 | 7.041 | 6.577 | 6.648 | 251,963 | -0.34(-4.85%) |
Jan 13, 2020 | 7.130 | 7.184 | 6.854 | 6.987 | 192,454 | -0.18(-2.49%) |
Jan 10, 2020 | 7.327 | 7.407 | 7.103 | 7.166 | 261,321 | -0.23(-3.14%) |
Jan 09, 2020 | 7.228 | 7.443 | 7.193 | 7.398 | 474,988 | +0.21(+2.98%) |
Jan 08, 2020 | 7.666 | 7.710 | 7.103 | 7.184 | 371,106 | -0.43(-5.63%) |
Jan 07, 2020 | 7.755 | 7.880 | 7.585 | 7.612 | 321,249 | -0.15(-1.95%) |
Jan 06, 2020 | 7.942 | 7.960 | 7.728 | 7.764 | 231,388 | -0.20(-2.47%) |
Jan 03, 2020 | 8.014 | 8.192 | 7.924 | 7.960 | 228,824 | -0.04(-0.56%) |
Jan 02, 2020 | 8.156 | 8.210 | 7.924 | 8.005 | 293,441 | -0.07(-0.88%) |
Dec 31, 2019 | 7.907 | 8.179 | 7.871 | 8.076 | 188,147 | +0.15(+1.91%) |
Dec 30, 2019 | 7.951 | 8.058 | 7.889 | 7.924 | 113,665 | +0.04(+0.45%) |
Dec 27, 2019 | 8.139 | 8.139 | 7.804 | 7.889 | 178,509 | -0.18(-2.21%) |
Dec 26, 2019 | 8.014 | 8.397 | 8.014 | 8.067 | 107,609 | +0.01(+0.11%) |
Dec 24, 2019 | 8.014 | 8.139 | 7.938 | 8.058 | 110,041 | +0.04(+0.44%) |
Dec 23, 2019 | 7.808 | 8.072 | 7.737 | 8.023 | 247,553 | +0.24(+3.10%) |
Dec 20, 2019 | 7.737 | 7.915 | 7.683 | 7.782 | 276,337 | +0.04(+0.46%) |
Dec 19, 2019 | 7.496 | 7.750 | 7.478 | 7.746 | 289,125 | +0.31(+4.20%) |
Dec 18, 2019 | 7.407 | 7.460 | 7.175 | 7.434 | 398,068 | +0.10(+1.34%) |
Dec 17, 2019 | 7.380 | 7.407 | 7.210 | 7.335 | 297,420 | +0.02(+0.24%) |
Dec 16, 2019 | 7.541 | 7.565 | 7.315 | 7.318 | 251,924 | -0.15(-2.03%) |
Dec 13, 2019 | 7.639 | 7.683 | 7.451 | 7.469 | 209,102 | -0.21(-2.67%) |
Dec 12, 2019 | 7.585 | 7.755 | 7.550 | 7.675 | 228,386 | +0.07(+0.94%) |
Dec 11, 2019 | 7.639 | 7.657 | 7.478 | 7.603 | 179,019 | -0.02(-0.23%) |
Dec 10, 2019 | 7.389 | 7.657 | 7.380 | 7.621 | 198,159 | +0.22(+3.02%) |
Dec 09, 2019 | 7.362 | 7.532 | 7.362 | 7.398 | 161,639 | -0.04(-0.48%) |
Dec 06, 2019 | 7.255 | 7.460 | 7.255 | 7.434 | 190,052 | +0.24(+3.35%) |
Dec 05, 2019 | 7.273 | 7.318 | 7.175 | 7.193 | 226,910 | -0.02(-0.25%) |
Dec 04, 2019 | 7.202 | 7.264 | 7.139 | 7.210 | 208,986 | +0.08(+1.13%) |
Dec 03, 2019 | 7.023 | 7.166 | 6.961 | 7.130 | 293,328 | +0.10(+1.40%) |
Dec 02, 2019 | 7.130 | 7.139 | 6.925 | 7.032 | 380,429 | -0.10(-1.38%) |
Nov 29, 2019 | 7.273 | 7.291 | 7.086 | 7.130 | 128,867 | -0.25(-3.39%) |
Nov 27, 2019 | 7.425 | 7.451 | 7.291 | 7.380 | 143,547 | +0.00(+0.00%) |
Nov 26, 2019 | 7.416 | 7.567 | 7.371 | 7.380 | 135,999 | -0.10(-1.31%) |
Nov 25, 2019 | 7.362 | 7.594 | 7.344 | 7.478 | 209,583 | +0.10(+1.33%) |
Nov 22, 2019 | 7.469 | 7.550 | 7.353 | 7.380 | 213,248 | -0.07(-0.96%) |
Nov 21, 2019 | 7.469 | 7.550 | 7.264 | 7.451 | 264,318 | -0.02(-0.24%) |
Nov 20, 2019 | 7.362 | 7.612 | 7.228 | 7.469 | 374,298 | +0.15(+2.07%) |
Nov 19, 2019 | 7.246 | 7.327 | 7.103 | 7.318 | 246,683 | +0.14(+1.99%) |
Nov 18, 2019 | 7.318 | 7.389 | 7.094 | 7.175 | 172,047 | -0.13(-1.83%) |
Nov 15, 2019 | 7.139 | 7.362 | 7.139 | 7.309 | 217,618 | +0.21(+3.02%) |
Nov 14, 2019 | 7.068 | 7.202 | 7.059 | 7.094 | 237,854 | -0.01(-0.13%) |
Nov 13, 2019 | 7.050 | 7.228 | 7.050 | 7.103 | 229,858 | -0.08(-1.12%) |
Nov 12, 2019 | 6.764 | 7.318 | 6.764 | 7.184 | 440,368 | +0.37(+5.37%) |
Nov 11, 2019 | 6.630 | 6.854 | 6.568 | 6.818 | 221,393 | +0.12(+1.87%) |
Nov 08, 2019 | 6.693 | 6.729 | 6.550 | 6.693 | 383,129 | -0.03(-0.40%) |
Nov 07, 2019 | 7.086 | 7.086 | 6.676 | 6.720 | 284,330 | -0.31(-4.44%) |
Nov 06, 2019 | 7.327 | 7.407 | 7.023 | 7.032 | 352,949 | -0.31(-4.25%) |
Nov 05, 2019 | 7.675 | 7.755 | 7.184 | 7.344 | 559,806 | -0.03(-0.36%) |
Nov 04, 2019 | 7.425 | 7.514 | 7.291 | 7.371 | 339,250 | +0.00(+0.00%) |