Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.210 | 7.210 | 6.870 | 7.100 | 278,400 | -0.12(-1.72%) |
Jan 30, 2020 | 6.710 | 7.260 | 6.644 | 7.224 | 246,821 | +0.40(+5.93%) |
Jan 29, 2020 | 6.650 | 6.910 | 6.643 | 6.820 | 196,311 | +0.19(+2.79%) |
Jan 28, 2020 | 6.436 | 6.860 | 6.410 | 6.635 | 215,124 | +0.17(+2.71%) |
Jan 27, 2020 | 6.204 | 6.520 | 6.150 | 6.460 | 398,547 | -0.15(-2.27%) |
Jan 24, 2020 | 6.860 | 6.900 | 6.460 | 6.610 | 479,600 | -0.24(-3.50%) |
Jan 23, 2020 | 6.730 | 7.030 | 6.725 | 6.850 | 276,689 | -0.10(-1.44%) |
Jan 22, 2020 | 6.920 | 7.200 | 6.914 | 6.950 | 263,701 | +0.07(+1.02%) |
Jan 21, 2020 | 7.150 | 7.430 | 6.799 | 6.880 | 757,735 | -0.44(-5.98%) |
Jan 17, 2020 | 7.290 | 7.450 | 7.270 | 7.317 | 389,200 | +0.06(+0.76%) |
Jan 16, 2020 | 7.350 | 7.608 | 7.100 | 7.262 | 711,589 | -0.21(-2.78%) |
Jan 15, 2020 | 7.500 | 7.550 | 7.311 | 7.470 | 750,904 | +0.13(+1.77%) |
Jan 14, 2020 | 6.990 | 7.423 | 6.950 | 7.340 | 949,674 | +0.44(+6.38%) |
Jan 13, 2020 | 6.890 | 6.950 | 6.730 | 6.900 | 558,619 | +0.25(+3.82%) |
Jan 10, 2020 | 6.590 | 6.770 | 6.430 | 6.646 | 554,100 | +0.18(+2.72%) |
Jan 09, 2020 | 6.162 | 6.506 | 6.070 | 6.470 | 509,558 | +0.40(+6.59%) |
Jan 08, 2020 | 5.950 | 6.305 | 5.870 | 6.070 | 755,610 | +0.12(+1.98%) |
Jan 07, 2020 | 5.860 | 6.068 | 5.840 | 5.952 | 456,960 | -0.10(-1.61%) |
Jan 06, 2020 | 6.290 | 6.350 | 6.050 | 6.050 | 264,802 | -0.20(-3.20%) |
Jan 03, 2020 | 5.940 | 6.254 | 5.940 | 6.250 | 277,100 | +0.05(+0.81%) |
Jan 02, 2020 | 6.023 | 6.500 | 5.880 | 6.200 | 512,685 | -0.11(-1.74%) |
Dec 31, 2019 | 5.900 | 6.350 | 5.900 | 6.310 | 753,900 | +0.39(+6.59%) |
Dec 30, 2019 | 5.780 | 6.054 | 5.780 | 5.920 | 750,869 | +0.12(+2.07%) |
Dec 27, 2019 | 5.350 | 5.900 | 5.350 | 5.800 | 364,500 | +0.40(+7.41%) |
Dec 26, 2019 | 5.510 | 5.510 | 5.370 | 5.400 | 325,156 | -0.08(-1.46%) |
Dec 24, 2019 | 5.380 | 5.500 | 5.350 | 5.480 | 149,400 | +0.06(+1.17%) |
Dec 23, 2019 | 5.780 | 5.780 | 5.389 | 5.416 | 373,734 | -0.20(-3.62%) |
Dec 20, 2019 | 5.450 | 5.666 | 5.430 | 5.620 | 407,400 | +0.32(+6.04%) |
Dec 19, 2019 | 5.403 | 5.500 | 5.300 | 5.300 | 303,203 | -0.01(-0.18%) |
Dec 18, 2019 | 5.400 | 5.660 | 5.250 | 5.309 | 335,900 | -0.14(-2.58%) |
Dec 17, 2019 | 5.660 | 5.660 | 5.310 | 5.450 | 385,670 | -0.08(-1.45%) |
Dec 16, 2019 | 5.840 | 5.960 | 5.487 | 5.530 | 636,744 | -0.32(-5.47%) |
Dec 13, 2019 | 5.870 | 6.000 | 5.750 | 5.850 | 240,200 | -0.10(-1.68%) |
Dec 12, 2019 | 6.040 | 6.040 | 5.850 | 5.950 | 159,165 | -0.03(-0.50%) |
Dec 11, 2019 | 6.050 | 6.090 | 5.920 | 5.980 | 196,554 | -0.04(-0.64%) |
Dec 10, 2019 | 6.120 | 6.130 | 5.960 | 6.019 | 194,942 | -0.02(-0.35%) |
Dec 09, 2019 | 5.988 | 6.090 | 5.940 | 6.040 | 213,454 | +0.14(+2.37%) |
Dec 06, 2019 | 5.840 | 5.980 | 5.730 | 5.900 | 339,700 | +0.02(+0.34%) |
Dec 05, 2019 | 6.070 | 6.130 | 5.870 | 5.880 | 182,452 | -0.17(-2.83%) |
Dec 04, 2019 | 5.960 | 6.062 | 5.850 | 6.051 | 412,624 | +0.09(+1.53%) |
Dec 03, 2019 | 6.030 | 6.060 | 5.810 | 5.960 | 201,268 | -0.09(-1.54%) |
Dec 02, 2019 | 5.961 | 6.150 | 5.800 | 6.053 | 280,556 | -0.04(-0.61%) |
Nov 29, 2019 | 5.990 | 6.170 | 5.890 | 6.090 | 209,800 | +0.19(+3.22%) |
Nov 27, 2019 | 5.900 | 5.955 | 5.747 | 5.900 | 215,700 | -0.00(-0.03%) |
Nov 26, 2019 | 5.690 | 5.980 | 5.600 | 5.902 | 409,424 | -0.08(-1.31%) |
Nov 25, 2019 | 5.920 | 6.180 | 5.730 | 5.980 | 575,187 | -0.17(-2.76%) |
Nov 22, 2019 | 6.680 | 6.700 | 6.050 | 6.150 | 572,500 | -0.35(-5.38%) |
Nov 21, 2019 | 6.770 | 7.060 | 6.350 | 6.500 | 1,414,886 | +0.16(+2.57%) |
Nov 20, 2019 | 5.860 | 6.420 | 5.550 | 6.337 | 1,348,342 | +0.84(+15.23%) |
Nov 19, 2019 | 5.869 | 5.950 | 5.300 | 5.500 | 472,079 | -0.28(-4.86%) |
Nov 18, 2019 | 5.785 | 6.000 | 5.650 | 5.781 | 535,232 | +0.04(+0.68%) |
Nov 15, 2019 | 5.340 | 5.804 | 5.210 | 5.742 | 535,000 | +0.38(+7.13%) |
Nov 14, 2019 | 4.790 | 5.420 | 4.790 | 5.360 | 357,745 | +0.22(+4.22%) |
Nov 13, 2019 | 4.950 | 5.207 | 4.800 | 5.143 | 243,313 | +0.20(+4.11%) |
Nov 12, 2019 | 4.890 | 5.507 | 4.890 | 4.940 | 576,763 | -0.01(-0.20%) |
Nov 11, 2019 | 4.800 | 5.210 | 4.800 | 4.950 | 249,769 | +0.04(+0.73%) |
Nov 08, 2019 | 4.760 | 5.000 | 4.640 | 4.914 | 466,700 | +0.21(+4.44%) |
Nov 07, 2019 | 4.660 | 4.750 | 4.600 | 4.705 | 215,584 | +0.06(+1.31%) |
Nov 06, 2019 | 4.720 | 4.806 | 4.615 | 4.644 | 272,597 | -0.12(-2.43%) |
Nov 05, 2019 | 4.675 | 4.830 | 4.600 | 4.760 | 224,438 | +0.11(+2.37%) |
Nov 04, 2019 | 4.625 | 4.900 | 4.520 | 4.650 | 490,667 | -0.05(-1.06%) |