Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.230 | 6.315 | 6.100 | 6.280 | 1,068,800 | -0.02(-0.32%) |
Jan 30, 2020 | 6.400 | 6.500 | 6.200 | 6.300 | 908,907 | -0.10(-1.56%) |
Jan 29, 2020 | 6.540 | 6.630 | 6.380 | 6.400 | 809,074 | -0.12(-1.84%) |
Jan 28, 2020 | 6.400 | 6.610 | 6.380 | 6.520 | 917,736 | +0.20(+3.16%) |
Jan 27, 2020 | 6.470 | 6.520 | 6.290 | 6.320 | 1,422,212 | -0.27(-4.10%) |
Jan 24, 2020 | 6.850 | 6.925 | 6.530 | 6.590 | 1,601,100 | -0.22(-3.23%) |
Jan 23, 2020 | 6.980 | 7.010 | 6.700 | 6.810 | 1,353,192 | -0.19(-2.71%) |
Jan 22, 2020 | 7.130 | 7.160 | 6.950 | 7.000 | 885,621 | -0.09(-1.27%) |
Jan 21, 2020 | 7.230 | 7.240 | 7.070 | 7.090 | 1,117,578 | -0.09(-1.25%) |
Jan 17, 2020 | 7.440 | 7.440 | 7.140 | 7.180 | 1,109,800 | -0.20(-2.71%) |
Jan 16, 2020 | 7.410 | 7.530 | 7.340 | 7.380 | 761,439 | +0.01(+0.14%) |
Jan 15, 2020 | 7.440 | 7.540 | 7.310 | 7.370 | 964,280 | +0.01(+0.14%) |
Jan 14, 2020 | 7.290 | 7.410 | 7.050 | 7.360 | 1,289,898 | +0.06(+0.82%) |
Jan 13, 2020 | 7.740 | 7.780 | 7.250 | 7.300 | 1,670,361 | -0.43(-5.56%) |
Jan 10, 2020 | 7.780 | 8.040 | 7.710 | 7.730 | 1,078,400 | +0.01(+0.13%) |
Jan 09, 2020 | 7.650 | 7.880 | 7.590 | 7.720 | 908,816 | +0.13(+1.71%) |
Jan 08, 2020 | 7.570 | 7.740 | 7.530 | 7.590 | 904,549 | +0.00(+0.00%) |
Jan 07, 2020 | 7.660 | 7.730 | 7.520 | 7.590 | 882,651 | -0.13(-1.68%) |
Jan 06, 2020 | 7.750 | 7.800 | 7.470 | 7.720 | 1,001,830 | -0.05(-0.64%) |
Jan 03, 2020 | 7.900 | 7.960 | 7.750 | 7.770 | 910,400 | -0.18(-2.26%) |
Jan 02, 2020 | 8.250 | 8.300 | 7.890 | 7.950 | 1,150,540 | -0.07(-0.87%) |
Dec 31, 2019 | 7.900 | 8.116 | 7.886 | 8.020 | 872,200 | +0.09(+1.13%) |
Dec 30, 2019 | 8.290 | 8.290 | 7.930 | 7.930 | 994,883 | -0.40(-4.80%) |
Dec 27, 2019 | 8.730 | 8.750 | 8.240 | 8.330 | 1,202,100 | -0.36(-4.14%) |
Dec 26, 2019 | 8.800 | 8.870 | 8.520 | 8.690 | 1,212,528 | -0.04(-0.46%) |
Dec 24, 2019 | 8.330 | 8.730 | 8.270 | 8.730 | 1,258,500 | +0.42(+5.05%) |
Dec 23, 2019 | 7.860 | 8.410 | 7.730 | 8.310 | 2,055,260 | +0.54(+6.95%) |
Dec 20, 2019 | 7.990 | 8.030 | 7.710 | 7.770 | 1,768,600 | -0.22(-2.75%) |
Dec 19, 2019 | 7.940 | 8.010 | 7.810 | 7.990 | 825,766 | +0.05(+0.63%) |
Dec 18, 2019 | 8.140 | 8.190 | 7.820 | 7.940 | 808,681 | -0.19(-2.34%) |
Dec 17, 2019 | 8.100 | 8.230 | 7.950 | 8.130 | 1,241,886 | +0.06(+0.74%) |
Dec 16, 2019 | 8.020 | 8.180 | 7.890 | 8.070 | 904,260 | +0.12(+1.51%) |
Dec 13, 2019 | 7.880 | 8.200 | 7.870 | 7.950 | 1,322,200 | +0.05(+0.63%) |
Dec 12, 2019 | 7.620 | 7.900 | 7.520 | 7.900 | 1,167,292 | +0.29(+3.81%) |
Dec 11, 2019 | 7.700 | 7.840 | 7.490 | 7.610 | 981,293 | -0.06(-0.78%) |
Dec 10, 2019 | 7.620 | 7.940 | 7.560 | 7.670 | 1,410,331 | +0.06(+0.79%) |
Dec 09, 2019 | 7.310 | 7.670 | 7.300 | 7.610 | 1,388,271 | +0.27(+3.68%) |
Dec 06, 2019 | 7.020 | 7.350 | 6.950 | 7.340 | 1,331,200 | +0.39(+5.61%) |
Dec 05, 2019 | 7.150 | 7.360 | 6.930 | 6.950 | 1,865,611 | -0.16(-2.25%) |
Dec 04, 2019 | 7.120 | 7.160 | 6.980 | 7.110 | 1,980,168 | +0.04(+0.57%) |
Dec 03, 2019 | 7.090 | 7.120 | 7.000 | 7.070 | 1,041,081 | -0.05(-0.70%) |
Dec 02, 2019 | 7.240 | 7.350 | 7.080 | 7.120 | 1,383,895 | -0.20(-2.73%) |
Nov 29, 2019 | 7.440 | 7.500 | 7.205 | 7.320 | 556,400 | -0.12(-1.68%) |
Nov 27, 2019 | 7.100 | 7.490 | 7.100 | 7.445 | 1,170,500 | +0.33(+4.56%) |
Nov 26, 2019 | 7.200 | 7.210 | 7.000 | 7.120 | 1,177,580 | -0.07(-0.97%) |
Nov 25, 2019 | 7.190 | 7.300 | 7.090 | 7.190 | 1,465,126 | +0.01(+0.14%) |
Nov 22, 2019 | 7.490 | 7.490 | 7.170 | 7.180 | 1,291,900 | -0.24(-3.23%) |
Nov 21, 2019 | 7.090 | 7.600 | 6.970 | 7.420 | 2,075,255 | +0.35(+4.95%) |
Nov 20, 2019 | 7.300 | 7.350 | 6.860 | 7.070 | 2,193,806 | -0.26(-3.55%) |
Nov 19, 2019 | 8.100 | 8.440 | 7.280 | 7.330 | 4,958,382 | -0.59(-7.45%) |
Nov 18, 2019 | 8.000 | 8.020 | 7.800 | 7.920 | 1,038,201 | -0.09(-1.12%) |
Nov 15, 2019 | 8.120 | 8.160 | 7.920 | 8.010 | 1,043,000 | +0.02(+0.25%) |
Nov 14, 2019 | 8.450 | 8.560 | 7.950 | 7.990 | 1,410,811 | -0.41(-4.88%) |
Nov 13, 2019 | 8.180 | 8.430 | 7.910 | 8.400 | 1,595,146 | +0.25(+3.07%) |
Nov 12, 2019 | 7.750 | 8.300 | 7.680 | 8.150 | 2,792,110 | +0.45(+5.84%) |
Nov 11, 2019 | 7.770 | 7.800 | 7.560 | 7.700 | 870,697 | -0.16(-2.04%) |
Nov 08, 2019 | 7.450 | 7.880 | 7.430 | 7.860 | 1,099,200 | +0.42(+5.65%) |
Nov 07, 2019 | 7.440 | 7.890 | 7.390 | 7.440 | 1,356,852 | +0.09(+1.22%) |
Nov 06, 2019 | 7.720 | 7.850 | 7.330 | 7.350 | 1,433,975 | -0.47(-6.01%) |
Nov 05, 2019 | 6.800 | 7.900 | 6.750 | 7.820 | 4,288,198 | +1.26(+19.21%) |
Nov 04, 2019 | 6.820 | 6.930 | 6.550 | 6.560 | 1,206,051 | -0.16(-2.38%) |