Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.620 | 6.640 | 6.500 | 6.610 | 236,300 | +0.00(+0.00%) |
Jan 30, 2020 | 6.680 | 6.700 | 6.430 | 6.610 | 182,287 | -0.12(-1.78%) |
Jan 29, 2020 | 6.630 | 6.800 | 6.630 | 6.730 | 167,380 | +0.08(+1.20%) |
Jan 28, 2020 | 6.810 | 6.926 | 6.630 | 6.650 | 339,073 | -0.10(-1.48%) |
Jan 27, 2020 | 6.800 | 6.870 | 6.530 | 6.750 | 274,165 | -0.15(-2.17%) |
Jan 24, 2020 | 6.800 | 7.080 | 6.780 | 6.900 | 432,300 | +0.10(+1.47%) |
Jan 23, 2020 | 6.390 | 6.820 | 6.350 | 6.800 | 333,081 | +0.37(+5.75%) |
Jan 22, 2020 | 6.520 | 6.550 | 6.360 | 6.430 | 707,473 | -0.07(-1.08%) |
Jan 21, 2020 | 6.480 | 6.550 | 6.390 | 6.500 | 270,686 | -0.03(-0.46%) |
Jan 17, 2020 | 6.550 | 6.740 | 6.450 | 6.530 | 206,000 | +0.00(+0.00%) |
Jan 16, 2020 | 6.550 | 6.610 | 6.440 | 6.530 | 257,271 | -0.01(-0.15%) |
Jan 15, 2020 | 6.660 | 6.790 | 6.460 | 6.540 | 228,030 | -0.12(-1.80%) |
Jan 14, 2020 | 6.670 | 6.810 | 6.620 | 6.660 | 314,299 | -0.05(-0.82%) |
Jan 13, 2020 | 6.870 | 6.870 | 6.610 | 6.715 | 172,886 | -0.08(-1.25%) |
Jan 10, 2020 | 6.860 | 6.905 | 6.510 | 6.800 | 283,300 | -0.07(-1.02%) |
Jan 09, 2020 | 6.930 | 7.080 | 6.820 | 6.870 | 181,250 | -0.02(-0.29%) |
Jan 08, 2020 | 6.880 | 7.020 | 6.845 | 6.890 | 292,768 | -0.02(-0.29%) |
Jan 07, 2020 | 6.990 | 6.990 | 6.710 | 6.910 | 256,775 | -0.08(-1.14%) |
Jan 06, 2020 | 6.900 | 7.090 | 6.830 | 6.990 | 415,911 | +0.03(+0.43%) |
Jan 03, 2020 | 7.300 | 7.300 | 6.820 | 6.960 | 505,000 | -0.43(-5.82%) |
Jan 02, 2020 | 7.690 | 7.730 | 7.220 | 7.390 | 601,843 | -0.28(-3.65%) |
Dec 31, 2019 | 7.860 | 7.970 | 7.600 | 7.670 | 791,600 | -0.23(-2.91%) |
Dec 30, 2019 | 8.010 | 8.010 | 7.770 | 7.900 | 272,295 | -0.16(-1.99%) |
Dec 27, 2019 | 8.180 | 8.185 | 7.990 | 8.060 | 410,200 | -0.10(-1.23%) |
Dec 26, 2019 | 8.030 | 8.380 | 8.030 | 8.160 | 487,887 | +0.13(+1.62%) |
Dec 24, 2019 | 7.920 | 8.100 | 7.830 | 8.030 | 339,800 | +0.15(+1.90%) |
Dec 23, 2019 | 7.440 | 7.950 | 7.360 | 7.880 | 522,685 | +0.39(+5.21%) |
Dec 20, 2019 | 7.290 | 7.680 | 7.230 | 7.490 | 613,000 | +0.21(+2.88%) |
Dec 19, 2019 | 7.320 | 7.590 | 7.240 | 7.280 | 673,696 | -0.01(-0.14%) |
Dec 18, 2019 | 7.300 | 7.410 | 7.070 | 7.290 | 367,492 | +0.03(+0.41%) |
Dec 17, 2019 | 7.180 | 7.270 | 6.880 | 7.260 | 364,751 | +0.07(+0.97%) |
Dec 16, 2019 | 7.370 | 7.370 | 7.160 | 7.190 | 364,346 | -0.09(-1.24%) |
Dec 13, 2019 | 7.190 | 7.600 | 7.100 | 7.280 | 595,000 | -0.04(-0.61%) |
Dec 12, 2019 | 7.320 | 7.565 | 7.220 | 7.325 | 943,822 | +0.06(+0.76%) |
Dec 11, 2019 | 6.980 | 7.320 | 6.750 | 7.270 | 1,687,917 | +0.45(+6.60%) |
Dec 10, 2019 | 6.300 | 7.150 | 6.270 | 6.820 | 3,332,459 | +0.97(+16.58%) |
Dec 09, 2019 | 5.800 | 5.960 | 5.720 | 5.850 | 545,904 | +0.06(+1.04%) |
Dec 06, 2019 | 5.660 | 5.860 | 5.630 | 5.790 | 281,300 | +0.13(+2.30%) |
Dec 05, 2019 | 5.760 | 5.760 | 5.590 | 5.660 | 129,845 | -0.10(-1.74%) |
Dec 04, 2019 | 5.650 | 5.760 | 5.520 | 5.760 | 327,075 | +0.12(+2.13%) |
Dec 03, 2019 | 5.300 | 5.740 | 5.290 | 5.640 | 240,448 | +0.29(+5.42%) |
Dec 02, 2019 | 5.490 | 5.570 | 5.310 | 5.350 | 158,384 | -0.16(-2.90%) |
Nov 29, 2019 | 5.440 | 5.570 | 5.400 | 5.510 | 147,300 | +0.02(+0.36%) |
Nov 27, 2019 | 5.400 | 5.535 | 5.305 | 5.490 | 178,200 | +0.13(+2.43%) |
Nov 26, 2019 | 5.400 | 5.430 | 5.340 | 5.360 | 97,117 | -0.03(-0.56%) |
Nov 25, 2019 | 5.230 | 5.450 | 5.210 | 5.390 | 223,913 | +0.19(+3.65%) |
Nov 22, 2019 | 5.130 | 5.210 | 5.090 | 5.200 | 165,400 | +0.04(+0.78%) |
Nov 21, 2019 | 5.260 | 5.290 | 5.150 | 5.160 | 108,626 | -0.09(-1.71%) |
Nov 20, 2019 | 5.230 | 5.370 | 5.200 | 5.250 | 144,957 | +0.02(+0.38%) |
Nov 19, 2019 | 5.190 | 5.260 | 5.140 | 5.230 | 150,291 | +0.05(+0.97%) |
Nov 18, 2019 | 5.190 | 5.280 | 5.130 | 5.180 | 161,045 | -0.05(-0.96%) |
Nov 15, 2019 | 5.290 | 5.400 | 5.200 | 5.230 | 182,500 | -0.01(-0.19%) |
Nov 14, 2019 | 5.340 | 5.370 | 5.220 | 5.240 | 88,183 | -0.13(-2.42%) |
Nov 13, 2019 | 5.370 | 5.440 | 5.290 | 5.370 | 160,766 | -0.05(-0.92%) |
Nov 12, 2019 | 5.090 | 5.440 | 5.090 | 5.420 | 270,856 | +0.33(+6.48%) |
Nov 11, 2019 | 5.100 | 5.190 | 5.050 | 5.090 | 252,190 | -0.07(-1.36%) |
Nov 08, 2019 | 5.030 | 5.200 | 5.030 | 5.160 | 189,700 | +0.07(+1.38%) |
Nov 07, 2019 | 5.130 | 5.180 | 5.020 | 5.090 | 358,954 | -0.02(-0.39%) |
Nov 06, 2019 | 5.260 | 5.330 | 5.000 | 5.110 | 233,411 | -0.15(-2.85%) |
Nov 05, 2019 | 5.290 | 5.380 | 5.190 | 5.260 | 153,614 | -0.02(-0.28%) |
Nov 04, 2019 | 5.440 | 5.450 | 5.260 | 5.275 | 274,878 | -0.13(-2.50%) |