Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.819 | 6.823 | 6.620 | 6.690 | 13,900 | -0.11(-1.65%) |
Jan 30, 2020 | 6.880 | 6.910 | 6.760 | 6.803 | 11,751 | -0.10(-1.52%) |
Jan 29, 2020 | 7.050 | 7.080 | 6.907 | 6.907 | 14,393 | -0.08(-1.12%) |
Jan 28, 2020 | 6.870 | 6.986 | 6.870 | 6.986 | 24,386 | +0.29(+4.27%) |
Jan 27, 2020 | 6.753 | 6.847 | 6.640 | 6.699 | 21,227 | -0.27(-3.90%) |
Jan 24, 2020 | 7.400 | 7.400 | 6.929 | 6.972 | 12,000 | -0.37(-5.10%) |
Jan 23, 2020 | 7.261 | 7.470 | 7.250 | 7.346 | 47,128 | +0.01(+0.20%) |
Jan 22, 2020 | 7.385 | 7.465 | 7.319 | 7.331 | 14,939 | -0.00(-0.07%) |
Jan 21, 2020 | 7.402 | 7.628 | 7.320 | 7.336 | 29,582 | -0.13(-1.71%) |
Jan 17, 2020 | 7.420 | 7.578 | 7.358 | 7.464 | 22,500 | +0.06(+0.77%) |
Jan 16, 2020 | 7.583 | 7.700 | 7.370 | 7.407 | 37,482 | +0.03(+0.42%) |
Jan 15, 2020 | 7.071 | 7.589 | 7.000 | 7.376 | 54,108 | +0.44(+6.27%) |
Jan 14, 2020 | 6.723 | 6.970 | 6.594 | 6.941 | 33,501 | +0.15(+2.17%) |
Jan 13, 2020 | 6.338 | 6.808 | 6.250 | 6.794 | 28,817 | +0.49(+7.84%) |
Jan 10, 2020 | 6.400 | 6.408 | 6.289 | 6.300 | 54,600 | -0.12(-1.92%) |
Jan 09, 2020 | 6.227 | 6.458 | 6.227 | 6.424 | 20,385 | +0.18(+2.90%) |
Jan 08, 2020 | 6.197 | 6.370 | 6.098 | 6.243 | 49,014 | +0.01(+0.24%) |
Jan 07, 2020 | 6.235 | 6.300 | 6.217 | 6.228 | 15,358 | -0.13(-2.10%) |
Jan 06, 2020 | 6.513 | 6.527 | 6.346 | 6.362 | 17,037 | -0.18(-2.70%) |
Jan 03, 2020 | 6.538 | 6.632 | 6.490 | 6.538 | 9,900 | -0.05(-0.79%) |
Jan 02, 2020 | 6.810 | 6.860 | 6.544 | 6.590 | 25,437 | -0.11(-1.69%) |
Dec 31, 2019 | 6.251 | 6.797 | 6.200 | 6.703 | 81,700 | +0.47(+7.62%) |
Dec 30, 2019 | 6.421 | 6.421 | 6.221 | 6.228 | 142,067 | -0.34(-5.20%) |
Dec 27, 2019 | 6.683 | 6.709 | 6.560 | 6.570 | 78,600 | -0.14(-2.16%) |
Dec 26, 2019 | 6.715 | 6.715 | 6.715 | 6.715 | 50,000 | -0.05(-0.76%) |
Dec 24, 2019 | 6.670 | 6.770 | 6.607 | 6.766 | 26,400 | +0.07(+1.07%) |
Dec 23, 2019 | 6.700 | 6.820 | 6.633 | 6.694 | 44,039 | -0.10(-1.44%) |
Dec 20, 2019 | 6.794 | 6.840 | 6.706 | 6.792 | 30,400 | +0.01(+0.15%) |
Dec 19, 2019 | 6.639 | 6.840 | 6.622 | 6.782 | 54,671 | +0.13(+1.98%) |
Dec 18, 2019 | 6.861 | 6.861 | 6.650 | 6.650 | 46,622 | -0.21(-3.06%) |
Dec 17, 2019 | 7.016 | 7.069 | 6.858 | 6.860 | 47,240 | -0.20(-2.83%) |
Dec 16, 2019 | 7.125 | 7.206 | 7.054 | 7.060 | 31,042 | -0.06(-0.84%) |
Dec 13, 2019 | 7.131 | 7.301 | 7.100 | 7.120 | 34,900 | +0.02(+0.34%) |
Dec 12, 2019 | 6.857 | 7.096 | 6.852 | 7.096 | 24,040 | +0.24(+3.49%) |
Dec 11, 2019 | 6.881 | 6.960 | 6.843 | 6.857 | 13,972 | -0.05(-0.75%) |
Dec 10, 2019 | 7.057 | 7.070 | 6.882 | 6.909 | 28,396 | -0.14(-1.92%) |
Dec 09, 2019 | 6.789 | 7.044 | 6.600 | 7.044 | 29,538 | +0.30(+4.39%) |
Dec 06, 2019 | 6.746 | 6.800 | 6.716 | 6.747 | 20,400 | -0.05(-0.69%) |
Dec 05, 2019 | 6.812 | 6.840 | 6.760 | 6.795 | 36,690 | -0.05(-0.66%) |
Dec 04, 2019 | 6.918 | 6.950 | 6.819 | 6.840 | 24,583 | -0.06(-0.89%) |
Dec 03, 2019 | 6.691 | 6.931 | 6.685 | 6.901 | 84,281 | +0.11(+1.60%) |
Dec 02, 2019 | 6.869 | 6.910 | 6.738 | 6.793 | 15,282 | -0.13(-1.85%) |
Nov 29, 2019 | 6.990 | 7.000 | 6.900 | 6.921 | 4,800 | -0.02(-0.28%) |
Nov 27, 2019 | 6.852 | 6.940 | 6.828 | 6.940 | 17,000 | +0.13(+1.97%) |
Nov 26, 2019 | 6.918 | 6.970 | 6.770 | 6.806 | 33,597 | -0.17(-2.45%) |
Nov 25, 2019 | 7.140 | 7.253 | 6.971 | 6.977 | 37,095 | -0.17(-2.44%) |
Nov 22, 2019 | 7.543 | 7.615 | 7.110 | 7.151 | 34,100 | -0.49(-6.43%) |
Nov 21, 2019 | 7.337 | 7.852 | 7.240 | 7.643 | 104,638 | +0.63(+9.03%) |
Nov 20, 2019 | 6.750 | 7.124 | 6.750 | 7.010 | 28,167 | +0.34(+5.12%) |
Nov 19, 2019 | 6.314 | 6.714 | 6.314 | 6.669 | 34,152 | +0.28(+4.32%) |
Nov 18, 2019 | 6.736 | 6.770 | 6.380 | 6.392 | 81,505 | -0.38(-5.59%) |
Nov 15, 2019 | 6.751 | 6.920 | 6.725 | 6.771 | 46,100 | -0.16(-2.32%) |
Nov 14, 2019 | 7.144 | 7.144 | 6.850 | 6.932 | 105,752 | -0.43(-5.86%) |
Nov 13, 2019 | 7.595 | 7.618 | 7.355 | 7.363 | 51,493 | -0.29(-3.81%) |
Nov 12, 2019 | 7.861 | 7.923 | 7.627 | 7.654 | 27,125 | -0.24(-3.02%) |
Nov 11, 2019 | 8.005 | 8.152 | 7.828 | 7.893 | 61,609 | -0.27(-3.31%) |
Nov 08, 2019 | 7.659 | 8.174 | 7.659 | 8.163 | 20,000 | +0.47(+6.05%) |
Nov 07, 2019 | 7.958 | 7.979 | 7.690 | 7.698 | 85,821 | -0.16(-2.06%) |
Nov 06, 2019 | 7.940 | 7.999 | 7.840 | 7.860 | 30,729 | -0.16(-2.00%) |
Nov 05, 2019 | 7.962 | 8.128 | 7.930 | 8.020 | 70,513 | +0.07(+0.91%) |
Nov 04, 2019 | 8.032 | 8.090 | 7.938 | 7.947 | 35,156 | -0.05(-0.57%) |