Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.695 | 6.779 | 6.344 | 6.628 | 125,260 | -0.14(-2.10%) |
Jan 30, 2020 | 6.252 | 6.770 | 6.252 | 6.770 | 112,793 | +0.48(+7.57%) |
Jan 29, 2020 | 6.536 | 6.561 | 6.277 | 6.294 | 359,501 | -0.21(-3.21%) |
Jan 28, 2020 | 6.679 | 6.679 | 6.436 | 6.503 | 122,348 | -0.13(-1.89%) |
Jan 27, 2020 | 6.929 | 6.929 | 6.591 | 6.628 | 176,876 | -0.39(-5.60%) |
Jan 24, 2020 | 7.447 | 7.464 | 6.992 | 7.021 | 75,610 | -0.45(-6.04%) |
Jan 23, 2020 | 7.305 | 7.498 | 7.280 | 7.473 | 74,290 | +0.10(+1.36%) |
Jan 22, 2020 | 7.414 | 7.422 | 7.230 | 7.372 | 92,757 | -0.03(-0.34%) |
Jan 21, 2020 | 7.222 | 7.431 | 7.188 | 7.397 | 55,785 | +0.18(+2.43%) |
Jan 17, 2020 | 7.188 | 7.305 | 7.080 | 7.222 | 71,064 | +0.18(+2.61%) |
Jan 16, 2020 | 7.473 | 7.481 | 6.979 | 7.038 | 75,279 | -0.42(-5.61%) |
Jan 15, 2020 | 7.431 | 7.573 | 7.356 | 7.456 | 60,220 | +0.00(+0.00%) |
Jan 14, 2020 | 7.339 | 7.598 | 7.289 | 7.456 | 109,483 | +0.06(+0.79%) |
Jan 13, 2020 | 7.021 | 7.431 | 7.021 | 7.397 | 111,298 | +0.42(+5.99%) |
Jan 10, 2020 | 6.996 | 7.113 | 6.954 | 6.979 | 35,053 | -0.02(-0.24%) |
Jan 09, 2020 | 6.871 | 7.096 | 6.854 | 6.996 | 62,274 | +0.12(+1.70%) |
Jan 08, 2020 | 7.038 | 7.038 | 6.879 | 6.879 | 35,015 | -0.15(-2.14%) |
Jan 07, 2020 | 7.105 | 7.163 | 6.988 | 7.030 | 63,639 | -0.08(-1.06%) |
Jan 06, 2020 | 7.105 | 7.289 | 7.046 | 7.105 | 90,636 | +0.03(+0.35%) |
Jan 03, 2020 | 6.837 | 7.130 | 6.837 | 7.080 | 70,945 | +0.26(+3.80%) |
Jan 02, 2020 | 6.862 | 6.862 | 6.729 | 6.821 | 52,559 | +0.02(+0.25%) |
Dec 31, 2019 | 6.779 | 6.879 | 6.779 | 6.804 | 38,762 | -0.01(-0.12%) |
Dec 30, 2019 | 6.871 | 6.971 | 6.779 | 6.812 | 42,279 | -0.09(-1.33%) |
Dec 27, 2019 | 7.055 | 7.055 | 6.854 | 6.904 | 54,793 | -0.11(-1.55%) |
Dec 26, 2019 | 7.046 | 7.155 | 6.971 | 7.013 | 49,220 | +0.00(+0.00%) |
Dec 24, 2019 | 6.946 | 7.138 | 6.862 | 7.013 | 63,407 | +0.01(+0.12%) |
Dec 23, 2019 | 7.080 | 7.163 | 6.979 | 7.004 | 93,777 | -0.03(-0.36%) |
Dec 20, 2019 | 7.264 | 7.289 | 6.954 | 7.030 | 241,787 | -0.16(-2.21%) |
Dec 19, 2019 | 7.088 | 7.372 | 7.088 | 7.188 | 89,670 | +0.04(+0.58%) |
Dec 18, 2019 | 7.364 | 7.372 | 7.105 | 7.147 | 112,455 | -0.18(-2.51%) |
Dec 17, 2019 | 7.397 | 7.489 | 7.314 | 7.330 | 68,016 | -0.12(-1.57%) |
Dec 16, 2019 | 7.431 | 7.707 | 7.414 | 7.447 | 92,338 | -0.27(-3.47%) |
Dec 13, 2019 | 7.765 | 7.907 | 7.606 | 7.715 | 79,200 | -0.01(-0.11%) |
Dec 12, 2019 | 7.732 | 7.869 | 7.581 | 7.723 | 61,003 | +0.03(+0.43%) |
Dec 11, 2019 | 7.364 | 7.690 | 7.364 | 7.690 | 120,574 | +0.32(+4.31%) |
Dec 10, 2019 | 7.347 | 7.397 | 7.264 | 7.372 | 39,914 | +0.06(+0.80%) |
Dec 09, 2019 | 7.239 | 7.439 | 7.197 | 7.314 | 69,533 | +0.08(+1.04%) |
Dec 06, 2019 | 6.963 | 7.255 | 6.963 | 7.239 | 103,725 | +0.31(+4.46%) |
Dec 05, 2019 | 6.729 | 6.929 | 6.729 | 6.929 | 44,861 | +0.17(+2.47%) |
Dec 04, 2019 | 6.821 | 6.979 | 6.737 | 6.762 | 89,228 | -0.03(-0.37%) |
Dec 03, 2019 | 6.737 | 6.808 | 6.637 | 6.787 | 60,846 | +0.00(+0.00%) |
Dec 02, 2019 | 6.871 | 7.046 | 6.695 | 6.787 | 148,593 | -0.31(-4.36%) |
Nov 29, 2019 | 6.921 | 7.180 | 6.875 | 7.096 | 84,583 | +0.19(+2.78%) |
Nov 27, 2019 | 6.770 | 6.929 | 6.698 | 6.904 | 73,337 | +0.13(+1.85%) |
Nov 26, 2019 | 6.687 | 6.837 | 6.679 | 6.779 | 62,822 | +0.02(+0.25%) |
Nov 25, 2019 | 6.670 | 6.858 | 6.670 | 6.762 | 46,189 | +0.09(+1.38%) |
Nov 22, 2019 | 6.570 | 6.787 | 6.570 | 6.670 | 81,473 | +0.06(+0.88%) |
Nov 21, 2019 | 6.679 | 6.695 | 6.520 | 6.612 | 86,739 | -0.11(-1.62%) |
Nov 20, 2019 | 6.770 | 6.833 | 6.645 | 6.720 | 85,146 | -0.08(-1.11%) |
Nov 19, 2019 | 6.879 | 6.887 | 6.687 | 6.796 | 139,901 | -0.04(-0.61%) |
Nov 18, 2019 | 7.088 | 7.088 | 6.779 | 6.837 | 238,631 | -0.38(-5.32%) |
Nov 15, 2019 | 7.673 | 7.773 | 7.155 | 7.222 | 192,018 | -0.48(-6.19%) |
Nov 14, 2019 | 7.723 | 7.899 | 7.673 | 7.698 | 166,242 | -0.06(-0.75%) |
Nov 13, 2019 | 7.824 | 7.907 | 7.690 | 7.757 | 204,952 | -0.15(-1.90%) |
Nov 12, 2019 | 7.982 | 8.108 | 7.807 | 7.907 | 519,086 | -0.13(-1.66%) |
Nov 11, 2019 | 7.865 | 8.166 | 7.824 | 8.041 | 367,431 | +0.18(+2.23%) |
Nov 08, 2019 | 7.740 | 7.891 | 7.606 | 7.865 | 214,749 | -0.08(-1.05%) |
Nov 07, 2019 | 7.849 | 8.200 | 7.849 | 7.949 | 202,852 | +0.10(+1.28%) |
Nov 06, 2019 | 7.757 | 7.891 | 7.665 | 7.849 | 225,971 | +0.06(+0.75%) |
Nov 05, 2019 | 7.682 | 7.832 | 7.539 | 7.790 | 166,681 | +0.05(+0.65%) |
Nov 04, 2019 | 7.957 | 8.058 | 7.431 | 7.740 | 351,133 | +0.59(+8.18%) |