Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.760 | 6.780 | 6.530 | 6.610 | 517,900 | -0.14(-2.07%) |
Jan 30, 2020 | 6.800 | 6.870 | 6.660 | 6.750 | 459,047 | +0.02(+0.30%) |
Jan 29, 2020 | 6.610 | 6.790 | 6.600 | 6.730 | 433,738 | +0.09(+1.36%) |
Jan 28, 2020 | 6.700 | 6.770 | 6.470 | 6.640 | 507,622 | -0.11(-1.63%) |
Jan 27, 2020 | 6.980 | 6.990 | 6.620 | 6.750 | 469,116 | -0.11(-1.60%) |
Jan 24, 2020 | 6.590 | 6.911 | 6.570 | 6.860 | 453,100 | +0.30(+4.57%) |
Jan 23, 2020 | 6.660 | 6.900 | 6.510 | 6.560 | 449,998 | -0.21(-3.10%) |
Jan 22, 2020 | 6.880 | 6.950 | 6.680 | 6.770 | 542,669 | -0.08(-1.17%) |
Jan 21, 2020 | 6.680 | 6.860 | 6.610 | 6.850 | 569,540 | +0.28(+4.26%) |
Jan 17, 2020 | 6.530 | 6.660 | 6.390 | 6.570 | 317,300 | +0.01(+0.15%) |
Jan 16, 2020 | 6.660 | 6.740 | 6.510 | 6.560 | 302,040 | -0.12(-1.80%) |
Jan 15, 2020 | 6.570 | 6.800 | 6.550 | 6.680 | 450,988 | +0.18(+2.77%) |
Jan 14, 2020 | 6.420 | 6.560 | 6.340 | 6.500 | 354,623 | +0.10(+1.56%) |
Jan 13, 2020 | 6.370 | 6.490 | 6.250 | 6.400 | 531,514 | +0.03(+0.47%) |
Jan 10, 2020 | 6.230 | 6.500 | 6.230 | 6.370 | 617,100 | +0.20(+3.24%) |
Jan 09, 2020 | 6.420 | 6.450 | 6.160 | 6.170 | 698,010 | -0.28(-4.34%) |
Jan 08, 2020 | 6.890 | 6.920 | 6.370 | 6.450 | 896,089 | -0.46(-6.66%) |
Jan 07, 2020 | 6.900 | 7.000 | 6.780 | 6.910 | 560,855 | -0.03(-0.43%) |
Jan 06, 2020 | 7.100 | 7.100 | 6.760 | 6.940 | 812,766 | +0.18(+2.66%) |
Jan 03, 2020 | 6.900 | 6.940 | 6.700 | 6.760 | 711,500 | -0.03(-0.44%) |
Jan 02, 2020 | 6.900 | 6.900 | 6.730 | 6.790 | 429,620 | +0.05(+0.74%) |
Dec 31, 2019 | 6.840 | 6.900 | 6.640 | 6.740 | 689,900 | -0.01(-0.15%) |
Dec 30, 2019 | 6.890 | 6.920 | 6.630 | 6.750 | 1,359,738 | -0.12(-1.75%) |
Dec 27, 2019 | 7.530 | 7.530 | 6.850 | 6.870 | 1,289,000 | -0.65(-8.64%) |
Dec 26, 2019 | 6.950 | 7.940 | 6.850 | 7.520 | 1,405,358 | +0.90(+13.60%) |
Dec 24, 2019 | 6.440 | 6.660 | 6.378 | 6.620 | 641,500 | +0.30(+4.75%) |
Dec 23, 2019 | 6.260 | 6.390 | 6.220 | 6.320 | 379,639 | +0.13(+2.10%) |
Dec 20, 2019 | 6.380 | 6.380 | 6.100 | 6.190 | 373,400 | -0.09(-1.43%) |
Dec 19, 2019 | 6.060 | 6.370 | 6.050 | 6.280 | 515,550 | +0.26(+4.32%) |
Dec 18, 2019 | 5.920 | 6.060 | 5.860 | 6.020 | 314,104 | +0.09(+1.52%) |
Dec 17, 2019 | 6.030 | 6.100 | 5.860 | 5.930 | 287,110 | -0.10(-1.66%) |
Dec 16, 2019 | 6.260 | 6.260 | 6.000 | 6.030 | 260,433 | -0.17(-2.74%) |
Dec 13, 2019 | 6.080 | 6.290 | 6.050 | 6.200 | 335,000 | +0.09(+1.47%) |
Dec 12, 2019 | 6.330 | 6.440 | 6.070 | 6.110 | 767,272 | -0.21(-3.32%) |
Dec 11, 2019 | 6.180 | 6.340 | 6.160 | 6.320 | 283,060 | +0.14(+2.27%) |
Dec 10, 2019 | 6.100 | 6.190 | 6.040 | 6.180 | 157,396 | +0.13(+2.15%) |
Dec 09, 2019 | 6.040 | 6.080 | 5.970 | 6.050 | 189,857 | +0.01(+0.17%) |
Dec 06, 2019 | 6.030 | 6.090 | 5.850 | 6.040 | 352,400 | -0.13(-2.11%) |
Dec 05, 2019 | 6.110 | 6.210 | 6.030 | 6.170 | 437,541 | +0.06(+0.98%) |
Dec 04, 2019 | 6.200 | 6.200 | 5.890 | 6.110 | 443,777 | +0.00(+0.00%) |
Dec 03, 2019 | 5.550 | 6.210 | 5.540 | 6.110 | 1,092,689 | +0.39(+6.82%) |
Dec 02, 2019 | 5.930 | 5.930 | 5.680 | 5.720 | 394,915 | -0.23(-3.87%) |
Nov 29, 2019 | 5.810 | 5.970 | 5.810 | 5.950 | 272,700 | +0.12(+2.06%) |
Nov 27, 2019 | 5.850 | 5.940 | 5.710 | 5.830 | 269,300 | -0.03(-0.51%) |
Nov 26, 2019 | 5.660 | 5.950 | 5.640 | 5.860 | 585,256 | +0.24(+4.27%) |
Nov 25, 2019 | 5.650 | 5.750 | 5.580 | 5.620 | 230,117 | -0.08(-1.40%) |
Nov 22, 2019 | 5.600 | 5.770 | 5.540 | 5.700 | 295,200 | +0.10(+1.79%) |
Nov 21, 2019 | 5.750 | 5.876 | 5.530 | 5.600 | 753,756 | +0.03(+0.54%) |
Nov 20, 2019 | 5.580 | 5.690 | 5.500 | 5.570 | 148,802 | -0.06(-1.07%) |
Nov 19, 2019 | 5.500 | 5.770 | 5.480 | 5.630 | 200,235 | +0.08(+1.44%) |
Nov 18, 2019 | 5.210 | 5.550 | 5.210 | 5.550 | 264,444 | +0.34(+6.53%) |
Nov 15, 2019 | 5.540 | 5.540 | 5.210 | 5.210 | 480,200 | -0.33(-5.96%) |
Nov 14, 2019 | 5.630 | 5.630 | 5.360 | 5.540 | 396,024 | +0.04(+0.73%) |
Nov 13, 2019 | 5.790 | 5.880 | 5.500 | 5.500 | 360,332 | -0.24(-4.18%) |
Nov 12, 2019 | 5.600 | 5.740 | 5.440 | 5.740 | 250,709 | +0.18(+3.24%) |
Nov 11, 2019 | 5.600 | 5.600 | 5.380 | 5.560 | 301,365 | +0.15(+2.77%) |
Nov 08, 2019 | 5.250 | 5.610 | 5.250 | 5.410 | 258,700 | -0.01(-0.18%) |
Nov 07, 2019 | 5.450 | 5.600 | 5.260 | 5.420 | 371,781 | -0.08(-1.45%) |
Nov 06, 2019 | 5.420 | 5.572 | 5.370 | 5.500 | 197,658 | +0.11(+2.04%) |
Nov 05, 2019 | 5.450 | 5.590 | 5.360 | 5.390 | 325,708 | -0.21(-3.75%) |
Nov 04, 2019 | 5.710 | 5.800 | 5.500 | 5.600 | 273,661 | -0.15(-2.61%) |