Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.920 | 7.290 | 6.800 | 7.230 | 6,731,700 | +0.22(+3.14%) |
Jan 30, 2020 | 6.580 | 7.050 | 6.450 | 7.010 | 9,275,925 | +0.35(+5.26%) |
Jan 29, 2020 | 6.830 | 6.930 | 6.630 | 6.660 | 4,273,141 | -0.15(-2.20%) |
Jan 28, 2020 | 6.690 | 6.830 | 6.550 | 6.810 | 3,323,946 | +0.15(+2.25%) |
Jan 27, 2020 | 6.590 | 6.830 | 6.475 | 6.660 | 7,425,947 | -0.07(-1.04%) |
Jan 24, 2020 | 6.930 | 6.930 | 6.415 | 6.730 | 6,539,800 | -0.22(-3.17%) |
Jan 23, 2020 | 6.840 | 7.100 | 6.760 | 6.950 | 4,649,400 | +0.00(+0.00%) |
Jan 22, 2020 | 6.940 | 6.960 | 6.760 | 6.950 | 3,458,399 | -0.04(-0.57%) |
Jan 21, 2020 | 7.700 | 7.700 | 6.810 | 6.990 | 6,523,659 | -0.82(-10.50%) |
Jan 17, 2020 | 8.050 | 8.090 | 7.775 | 7.810 | 3,657,900 | -0.17(-2.13%) |
Jan 16, 2020 | 8.040 | 8.210 | 7.950 | 7.980 | 2,734,870 | +0.05(+0.63%) |
Jan 15, 2020 | 7.780 | 7.940 | 7.680 | 7.930 | 2,289,336 | +0.07(+0.89%) |
Jan 14, 2020 | 7.780 | 8.145 | 7.725 | 7.860 | 3,381,561 | +0.05(+0.64%) |
Jan 13, 2020 | 7.760 | 7.910 | 7.510 | 7.810 | 3,613,029 | +0.00(+0.00%) |
Jan 10, 2020 | 7.610 | 7.920 | 7.610 | 7.810 | 2,787,300 | +0.13(+1.69%) |
Jan 09, 2020 | 7.890 | 7.920 | 7.530 | 7.680 | 3,238,922 | -0.25(-3.15%) |
Jan 08, 2020 | 8.310 | 8.370 | 7.900 | 7.930 | 3,734,874 | -0.36(-4.34%) |
Jan 07, 2020 | 8.370 | 8.480 | 8.140 | 8.290 | 2,939,425 | -0.20(-2.36%) |
Jan 06, 2020 | 8.580 | 8.620 | 8.390 | 8.490 | 3,968,004 | -0.05(-0.59%) |
Jan 03, 2020 | 8.620 | 8.700 | 8.430 | 8.540 | 2,346,500 | +0.12(+1.43%) |
Jan 02, 2020 | 8.930 | 8.930 | 8.360 | 8.420 | 4,274,067 | -0.43(-4.86%) |
Dec 31, 2019 | 8.540 | 8.935 | 8.500 | 8.850 | 3,447,700 | +0.22(+2.55%) |
Dec 30, 2019 | 8.330 | 8.770 | 8.330 | 8.630 | 3,094,216 | +0.31(+3.73%) |
Dec 27, 2019 | 8.780 | 8.810 | 8.290 | 8.320 | 3,125,900 | -0.43(-4.91%) |
Dec 26, 2019 | 8.860 | 8.930 | 8.720 | 8.750 | 1,736,969 | -0.05(-0.57%) |
Dec 24, 2019 | 8.890 | 9.025 | 8.760 | 8.800 | 1,441,600 | -0.04(-0.45%) |
Dec 23, 2019 | 8.560 | 8.850 | 8.510 | 8.840 | 3,439,695 | +0.23(+2.67%) |
Dec 20, 2019 | 8.930 | 8.960 | 8.555 | 8.610 | 10,674,700 | -0.27(-3.04%) |
Dec 19, 2019 | 8.410 | 8.890 | 8.410 | 8.880 | 3,938,096 | +0.42(+4.96%) |
Dec 18, 2019 | 8.140 | 8.535 | 8.110 | 8.460 | 3,456,783 | +0.25(+3.05%) |
Dec 17, 2019 | 7.780 | 8.280 | 7.740 | 8.210 | 4,338,384 | +0.42(+5.39%) |
Dec 16, 2019 | 7.560 | 8.030 | 7.540 | 7.790 | 3,677,828 | +0.36(+4.85%) |
Dec 13, 2019 | 7.600 | 7.690 | 7.350 | 7.430 | 3,701,400 | -0.12(-1.59%) |
Dec 12, 2019 | 7.090 | 7.630 | 7.060 | 7.550 | 3,840,033 | +0.48(+6.79%) |
Dec 11, 2019 | 7.110 | 7.210 | 7.020 | 7.070 | 2,098,119 | -0.05(-0.70%) |
Dec 10, 2019 | 6.960 | 7.170 | 6.960 | 7.120 | 3,933,723 | +0.20(+2.89%) |
Dec 09, 2019 | 6.800 | 7.010 | 6.750 | 6.920 | 3,095,287 | +0.02(+0.29%) |
Dec 06, 2019 | 6.700 | 6.990 | 6.640 | 6.900 | 3,094,700 | +0.28(+4.23%) |
Dec 05, 2019 | 6.600 | 6.690 | 6.420 | 6.620 | 6,518,730 | +0.06(+0.91%) |
Dec 04, 2019 | 6.650 | 6.700 | 6.440 | 6.560 | 5,099,653 | +0.04(+0.61%) |
Dec 03, 2019 | 6.520 | 6.620 | 6.440 | 6.520 | 3,552,853 | -0.10(-1.51%) |
Dec 02, 2019 | 6.950 | 6.970 | 6.565 | 6.620 | 4,361,417 | -0.29(-4.20%) |
Nov 29, 2019 | 7.170 | 7.240 | 6.870 | 6.910 | 1,675,800 | -0.40(-5.47%) |
Nov 27, 2019 | 7.240 | 7.440 | 7.180 | 7.310 | 2,377,500 | +0.07(+0.97%) |
Nov 26, 2019 | 7.550 | 7.560 | 7.195 | 7.240 | 3,254,176 | -0.34(-4.49%) |
Nov 25, 2019 | 7.500 | 7.780 | 7.440 | 7.580 | 3,736,189 | -0.02(-0.26%) |
Nov 22, 2019 | 7.500 | 7.660 | 7.230 | 7.600 | 3,620,900 | +0.16(+2.15%) |
Nov 21, 2019 | 7.690 | 7.730 | 7.282 | 7.440 | 4,687,961 | -0.19(-2.49%) |
Nov 20, 2019 | 7.850 | 7.880 | 7.600 | 7.630 | 4,085,462 | -0.18(-2.30%) |
Nov 19, 2019 | 8.140 | 8.140 | 7.730 | 7.810 | 3,544,203 | -0.37(-4.52%) |
Nov 18, 2019 | 8.550 | 8.600 | 8.080 | 8.180 | 4,363,906 | -0.44(-5.10%) |
Nov 15, 2019 | 8.480 | 8.700 | 8.400 | 8.620 | 2,249,300 | +0.21(+2.50%) |
Nov 14, 2019 | 8.370 | 8.500 | 8.300 | 8.410 | 2,139,493 | +0.06(+0.72%) |
Nov 13, 2019 | 8.390 | 8.510 | 8.250 | 8.350 | 1,610,364 | -0.13(-1.53%) |
Nov 12, 2019 | 8.650 | 8.650 | 8.300 | 8.480 | 2,833,779 | -0.07(-0.82%) |
Nov 11, 2019 | 9.140 | 9.170 | 8.530 | 8.550 | 3,359,558 | -0.82(-8.75%) |
Nov 08, 2019 | 8.870 | 9.430 | 8.720 | 9.370 | 4,452,400 | +0.38(+4.23%) |
Nov 07, 2019 | 8.960 | 9.060 | 8.810 | 8.990 | 2,383,249 | +0.18(+2.04%) |
Nov 06, 2019 | 8.820 | 9.070 | 8.710 | 8.810 | 3,738,388 | -0.10(-1.12%) |
Nov 05, 2019 | 9.100 | 9.350 | 8.870 | 8.910 | 4,786,372 | -0.14(-1.55%) |
Nov 04, 2019 | 8.860 | 9.130 | 8.750 | 9.050 | 4,758,880 | +0.36(+4.14%) |