Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.120 | 7.320 | 6.985 | 7.020 | 1,186,100 | -0.07(-0.99%) |
Jan 30, 2020 | 7.070 | 7.210 | 6.820 | 7.090 | 934,455 | +0.00(+0.07%) |
Jan 29, 2020 | 7.240 | 7.300 | 7.060 | 7.085 | 768,081 | -0.11(-1.53%) |
Jan 28, 2020 | 6.780 | 7.210 | 6.730 | 7.195 | 1,488,732 | +0.42(+6.12%) |
Jan 27, 2020 | 6.800 | 6.840 | 6.500 | 6.780 | 2,043,067 | -0.21(-3.00%) |
Jan 24, 2020 | 7.640 | 7.640 | 6.890 | 6.990 | 2,281,000 | -0.61(-8.03%) |
Jan 23, 2020 | 7.600 | 7.930 | 7.600 | 7.600 | 2,089,348 | -0.01(-0.13%) |
Jan 22, 2020 | 7.620 | 7.770 | 7.600 | 7.610 | 929,420 | +0.04(+0.53%) |
Jan 21, 2020 | 8.640 | 8.690 | 7.500 | 7.570 | 2,795,529 | -1.12(-12.89%) |
Jan 17, 2020 | 7.890 | 8.690 | 7.750 | 8.690 | 4,408,600 | +0.74(+9.31%) |
Jan 16, 2020 | 7.950 | 8.000 | 7.440 | 7.950 | 2,673,637 | +0.29(+3.79%) |
Jan 15, 2020 | 7.110 | 7.750 | 6.800 | 7.660 | 3,538,762 | +0.53(+7.43%) |
Jan 14, 2020 | 6.840 | 7.150 | 6.750 | 7.130 | 1,125,069 | +0.26(+3.78%) |
Jan 13, 2020 | 6.800 | 6.970 | 6.700 | 6.870 | 577,054 | +0.08(+1.18%) |
Jan 10, 2020 | 6.920 | 6.940 | 6.695 | 6.790 | 626,400 | -0.13(-1.88%) |
Jan 09, 2020 | 6.960 | 6.960 | 6.530 | 6.920 | 1,436,257 | -0.04(-0.57%) |
Jan 08, 2020 | 7.260 | 7.360 | 6.960 | 6.960 | 991,348 | -0.35(-4.79%) |
Jan 07, 2020 | 7.300 | 7.390 | 7.190 | 7.310 | 658,666 | -0.05(-0.68%) |
Jan 06, 2020 | 7.380 | 7.390 | 7.150 | 7.360 | 643,221 | -0.06(-0.81%) |
Jan 03, 2020 | 7.330 | 7.450 | 7.250 | 7.420 | 646,800 | +0.18(+2.49%) |
Jan 02, 2020 | 7.300 | 7.370 | 7.150 | 7.240 | 489,321 | -0.04(-0.55%) |
Dec 31, 2019 | 7.170 | 7.340 | 7.090 | 7.280 | 825,200 | +0.04(+0.55%) |
Dec 30, 2019 | 7.270 | 7.380 | 7.090 | 7.240 | 864,220 | -0.08(-1.09%) |
Dec 27, 2019 | 7.350 | 7.370 | 7.220 | 7.320 | 952,300 | +0.03(+0.41%) |
Dec 26, 2019 | 7.370 | 7.370 | 7.095 | 7.290 | 1,003,504 | -0.08(-1.09%) |
Dec 24, 2019 | 7.060 | 7.380 | 7.020 | 7.370 | 697,400 | +0.33(+4.76%) |
Dec 23, 2019 | 6.650 | 7.140 | 6.600 | 7.035 | 1,505,571 | +0.38(+5.71%) |
Dec 20, 2019 | 6.780 | 6.800 | 6.610 | 6.655 | 1,945,600 | -0.09(-1.41%) |
Dec 19, 2019 | 6.740 | 6.910 | 6.640 | 6.750 | 840,721 | -0.01(-0.22%) |
Dec 18, 2019 | 6.900 | 7.080 | 6.710 | 6.765 | 865,969 | -0.15(-2.10%) |
Dec 17, 2019 | 6.780 | 6.980 | 6.690 | 6.910 | 1,005,483 | +0.17(+2.52%) |
Dec 16, 2019 | 6.760 | 6.910 | 6.620 | 6.740 | 1,076,775 | +0.17(+2.59%) |
Dec 13, 2019 | 6.860 | 7.010 | 6.550 | 6.570 | 1,008,600 | -0.26(-3.81%) |
Dec 12, 2019 | 6.840 | 6.950 | 6.730 | 6.830 | 914,581 | -0.03(-0.44%) |
Dec 11, 2019 | 6.890 | 7.020 | 6.830 | 6.860 | 626,922 | -0.02(-0.29%) |
Dec 10, 2019 | 6.800 | 6.890 | 6.730 | 6.880 | 618,276 | +0.08(+1.18%) |
Dec 09, 2019 | 7.070 | 7.080 | 6.800 | 6.800 | 877,960 | -0.27(-3.82%) |
Dec 06, 2019 | 6.850 | 7.070 | 6.850 | 7.070 | 1,156,900 | +0.23(+3.29%) |
Dec 05, 2019 | 7.180 | 7.220 | 6.820 | 6.845 | 1,048,884 | -0.41(-5.59%) |
Dec 04, 2019 | 7.490 | 7.570 | 7.220 | 7.250 | 827,054 | -0.14(-1.89%) |
Dec 03, 2019 | 7.270 | 7.500 | 7.190 | 7.390 | 631,725 | +0.07(+0.96%) |
Dec 02, 2019 | 7.300 | 7.450 | 7.280 | 7.320 | 539,264 | +0.03(+0.41%) |
Nov 29, 2019 | 7.450 | 7.500 | 7.230 | 7.290 | 479,100 | -0.18(-2.41%) |
Nov 27, 2019 | 7.670 | 7.700 | 7.450 | 7.470 | 537,800 | -0.20(-2.61%) |
Nov 26, 2019 | 7.770 | 7.890 | 7.610 | 7.670 | 626,352 | -0.11(-1.41%) |
Nov 25, 2019 | 7.440 | 7.890 | 7.440 | 7.780 | 656,491 | +0.27(+3.60%) |
Nov 22, 2019 | 7.660 | 7.740 | 7.445 | 7.510 | 614,100 | -0.17(-2.21%) |
Nov 21, 2019 | 7.960 | 8.010 | 7.640 | 7.680 | 699,813 | -0.27(-3.40%) |
Nov 20, 2019 | 7.720 | 8.070 | 7.660 | 7.950 | 897,599 | +0.24(+3.11%) |
Nov 19, 2019 | 7.650 | 7.820 | 7.610 | 7.710 | 574,159 | +0.04(+0.52%) |
Nov 18, 2019 | 7.710 | 7.847 | 7.465 | 7.670 | 724,502 | -0.08(-1.03%) |
Nov 15, 2019 | 8.010 | 8.260 | 7.700 | 7.750 | 875,600 | -0.22(-2.76%) |
Nov 14, 2019 | 7.690 | 7.980 | 7.670 | 7.970 | 881,502 | +0.33(+4.32%) |
Nov 13, 2019 | 7.360 | 7.740 | 7.360 | 7.640 | 1,433,065 | +0.25(+3.38%) |
Nov 12, 2019 | 7.320 | 7.440 | 7.230 | 7.390 | 411,858 | +0.11(+1.51%) |
Nov 11, 2019 | 7.340 | 7.580 | 7.150 | 7.280 | 960,138 | -0.12(-1.69%) |
Nov 08, 2019 | 7.470 | 7.510 | 7.320 | 7.405 | 705,100 | -0.08(-1.00%) |
Nov 07, 2019 | 7.820 | 7.930 | 7.420 | 7.480 | 803,756 | -0.26(-3.36%) |
Nov 06, 2019 | 7.790 | 7.790 | 7.530 | 7.740 | 944,146 | -0.01(-0.13%) |
Nov 05, 2019 | 7.600 | 7.890 | 7.450 | 7.750 | 1,017,167 | +0.15(+1.97%) |
Nov 04, 2019 | 8.180 | 8.200 | 7.600 | 7.600 | 1,125,317 | -0.45(-5.59%) |