Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.470 | 6.550 | 6.205 | 6.240 | 1,564,500 | -0.21(-3.26%) |
Jan 30, 2020 | 6.750 | 6.840 | 6.230 | 6.450 | 3,661,293 | -0.30(-4.44%) |
Jan 29, 2020 | 6.970 | 7.050 | 6.710 | 6.750 | 1,954,222 | -0.14(-2.03%) |
Jan 28, 2020 | 7.050 | 7.150 | 6.870 | 6.890 | 1,901,660 | -0.12(-1.71%) |
Jan 27, 2020 | 6.980 | 7.060 | 6.800 | 7.010 | 1,535,333 | -0.15(-2.09%) |
Jan 24, 2020 | 7.280 | 7.440 | 7.021 | 7.160 | 1,314,400 | -0.07(-0.97%) |
Jan 23, 2020 | 7.020 | 7.320 | 7.000 | 7.230 | 1,566,599 | +0.21(+2.99%) |
Jan 22, 2020 | 7.610 | 7.720 | 7.000 | 7.020 | 2,651,300 | -0.56(-7.39%) |
Jan 21, 2020 | 7.550 | 7.630 | 7.380 | 7.580 | 1,606,781 | +0.01(+0.13%) |
Jan 17, 2020 | 7.700 | 7.940 | 7.470 | 7.570 | 1,656,200 | -0.07(-0.92%) |
Jan 16, 2020 | 7.390 | 7.700 | 7.360 | 7.640 | 1,473,031 | +0.25(+3.38%) |
Jan 15, 2020 | 7.510 | 7.600 | 7.200 | 7.390 | 2,678,363 | -0.12(-1.60%) |
Jan 14, 2020 | 7.520 | 7.560 | 7.400 | 7.510 | 1,368,204 | +0.03(+0.40%) |
Jan 13, 2020 | 7.250 | 7.560 | 7.250 | 7.480 | 1,553,063 | +0.25(+3.46%) |
Jan 10, 2020 | 7.350 | 7.360 | 7.185 | 7.230 | 1,100,300 | -0.08(-1.09%) |
Jan 09, 2020 | 7.500 | 7.520 | 7.180 | 7.310 | 2,031,372 | -0.09(-1.22%) |
Jan 08, 2020 | 7.470 | 7.610 | 7.350 | 7.400 | 1,689,732 | -0.07(-0.94%) |
Jan 07, 2020 | 7.380 | 7.540 | 7.280 | 7.470 | 1,407,498 | +0.09(+1.22%) |
Jan 06, 2020 | 7.300 | 7.460 | 7.240 | 7.380 | 1,457,364 | +0.03(+0.41%) |
Jan 03, 2020 | 7.200 | 7.460 | 7.120 | 7.350 | 1,369,500 | +0.04(+0.55%) |
Jan 02, 2020 | 7.210 | 7.350 | 7.120 | 7.310 | 1,720,739 | +0.18(+2.52%) |
Dec 31, 2019 | 6.950 | 7.250 | 6.910 | 7.130 | 2,442,300 | +0.12(+1.71%) |
Dec 30, 2019 | 7.420 | 7.500 | 6.940 | 7.010 | 3,989,485 | -0.39(-5.27%) |
Dec 27, 2019 | 8.140 | 8.240 | 7.340 | 7.400 | 4,056,300 | -0.68(-8.42%) |
Dec 26, 2019 | 7.890 | 8.230 | 7.890 | 8.080 | 1,603,432 | +0.20(+2.54%) |
Dec 24, 2019 | 7.780 | 7.900 | 7.770 | 7.880 | 712,300 | +0.13(+1.68%) |
Dec 23, 2019 | 7.570 | 7.840 | 7.520 | 7.750 | 1,657,735 | +0.19(+2.51%) |
Dec 20, 2019 | 7.640 | 7.670 | 7.460 | 7.560 | 2,792,500 | -0.04(-0.53%) |
Dec 19, 2019 | 7.810 | 7.890 | 7.520 | 7.600 | 2,570,763 | -0.20(-2.56%) |
Dec 18, 2019 | 7.930 | 8.070 | 7.750 | 7.800 | 2,361,163 | -0.08(-1.02%) |
Dec 17, 2019 | 7.690 | 7.950 | 7.600 | 7.880 | 2,542,517 | +0.28(+3.68%) |
Dec 16, 2019 | 7.400 | 7.700 | 7.400 | 7.600 | 2,036,717 | +0.26(+3.54%) |
Dec 13, 2019 | 7.620 | 7.690 | 7.280 | 7.340 | 2,298,500 | -0.28(-3.67%) |
Dec 12, 2019 | 8.060 | 8.140 | 7.380 | 7.620 | 4,966,307 | -0.50(-6.16%) |
Dec 11, 2019 | 8.280 | 8.310 | 8.090 | 8.120 | 1,318,578 | -0.15(-1.81%) |
Dec 10, 2019 | 8.380 | 8.470 | 8.160 | 8.270 | 1,484,211 | -0.10(-1.19%) |
Dec 09, 2019 | 8.330 | 8.640 | 8.280 | 8.370 | 1,804,748 | +0.02(+0.24%) |
Dec 06, 2019 | 8.310 | 8.490 | 8.280 | 8.350 | 1,388,900 | +0.05(+0.60%) |
Dec 05, 2019 | 8.330 | 8.470 | 8.240 | 8.300 | 1,264,583 | +0.04(+0.48%) |
Dec 04, 2019 | 8.300 | 8.390 | 8.050 | 8.260 | 1,883,201 | +0.00(+0.00%) |
Dec 03, 2019 | 8.200 | 8.560 | 8.080 | 8.260 | 4,914,338 | -0.28(-3.28%) |
Dec 02, 2019 | 9.000 | 9.020 | 8.370 | 8.540 | 3,529,235 | -0.34(-3.83%) |
Nov 29, 2019 | 8.600 | 9.125 | 8.600 | 8.880 | 2,465,400 | +0.25(+2.90%) |
Nov 27, 2019 | 8.290 | 8.770 | 8.250 | 8.630 | 2,523,000 | +0.39(+4.73%) |
Nov 26, 2019 | 8.090 | 8.340 | 7.970 | 8.240 | 2,615,275 | +0.16(+1.98%) |
Nov 25, 2019 | 8.440 | 8.530 | 8.030 | 8.080 | 2,435,173 | -0.29(-3.46%) |
Nov 22, 2019 | 8.470 | 8.520 | 8.130 | 8.370 | 1,580,000 | -0.06(-0.71%) |
Nov 21, 2019 | 8.470 | 8.600 | 8.340 | 8.430 | 1,348,337 | +0.03(+0.36%) |
Nov 20, 2019 | 8.310 | 8.730 | 8.300 | 8.400 | 2,394,840 | +0.01(+0.12%) |
Nov 19, 2019 | 8.320 | 8.540 | 8.090 | 8.390 | 2,564,390 | +0.18(+2.19%) |
Nov 18, 2019 | 7.960 | 8.370 | 7.770 | 8.210 | 2,636,617 | +0.25(+3.14%) |
Nov 15, 2019 | 8.200 | 8.219 | 7.710 | 7.960 | 2,442,800 | -0.11(-1.36%) |
Nov 14, 2019 | 8.110 | 8.350 | 7.920 | 8.070 | 2,426,159 | -0.14(-1.71%) |
Nov 13, 2019 | 8.320 | 8.510 | 8.020 | 8.210 | 3,196,321 | -0.08(-0.97%) |
Nov 12, 2019 | 7.450 | 8.330 | 7.370 | 8.290 | 7,006,170 | +0.96(+13.10%) |
Nov 11, 2019 | 7.200 | 7.370 | 6.930 | 7.330 | 2,819,239 | +0.26(+3.68%) |
Nov 08, 2019 | 6.850 | 7.150 | 6.850 | 7.070 | 1,959,300 | +0.21(+3.06%) |
Nov 07, 2019 | 6.880 | 6.930 | 6.630 | 6.860 | 1,626,086 | -0.02(-0.29%) |
Nov 06, 2019 | 6.880 | 6.970 | 6.770 | 6.880 | 1,187,940 | +0.05(+0.73%) |
Nov 05, 2019 | 7.070 | 7.090 | 6.310 | 6.830 | 4,375,091 | -0.28(-3.94%) |
Nov 04, 2019 | 7.120 | 7.290 | 7.020 | 7.110 | 1,948,956 | +0.07(+0.99%) |