Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.584 | 6.584 | 6.271 | 6.407 | 661,501 | -0.21(-3.19%) |
Jan 30, 2020 | 6.339 | 6.694 | 6.263 | 6.618 | 490,754 | +0.26(+4.12%) |
Jan 29, 2020 | 6.533 | 6.711 | 6.356 | 6.356 | 485,491 | -0.16(-2.40%) |
Jan 28, 2020 | 6.483 | 6.652 | 6.364 | 6.512 | 656,352 | +0.05(+0.72%) |
Jan 27, 2020 | 6.593 | 6.804 | 6.339 | 6.466 | 784,520 | -0.41(-6.02%) |
Jan 24, 2020 | 6.888 | 7.438 | 6.804 | 6.880 | 1,294,725 | +0.08(+1.24%) |
Jan 23, 2020 | 6.229 | 7.100 | 6.195 | 6.795 | 1,116,481 | +0.58(+9.39%) |
Jan 22, 2020 | 5.933 | 6.407 | 5.925 | 6.212 | 736,766 | +0.29(+4.93%) |
Jan 21, 2020 | 6.052 | 6.062 | 5.714 | 5.921 | 1,084,241 | -0.04(-0.71%) |
Jan 17, 2020 | 6.584 | 6.728 | 5.790 | 5.963 | 2,771,657 | -0.23(-3.75%) |
Jan 16, 2020 | 6.339 | 6.914 | 6.043 | 6.195 | 5,271,736 | -1.43(-18.74%) |
Jan 15, 2020 | 7.269 | 7.691 | 7.226 | 7.624 | 1,904,521 | +0.30(+4.16%) |
Jan 14, 2020 | 7.421 | 7.522 | 7.167 | 7.319 | 402,474 | -0.10(-1.37%) |
Jan 13, 2020 | 7.395 | 7.556 | 7.328 | 7.421 | 596,766 | -0.02(-0.23%) |
Jan 10, 2020 | 7.573 | 7.886 | 7.387 | 7.438 | 599,622 | -0.07(-0.90%) |
Jan 09, 2020 | 7.725 | 7.852 | 7.480 | 7.505 | 444,514 | -0.24(-3.06%) |
Jan 08, 2020 | 7.801 | 7.835 | 7.607 | 7.742 | 208,220 | +0.00(+0.00%) |
Jan 07, 2020 | 7.987 | 7.987 | 7.725 | 7.742 | 177,585 | -0.27(-3.38%) |
Jan 06, 2020 | 7.759 | 8.021 | 7.759 | 8.012 | 265,754 | +0.14(+1.83%) |
Jan 03, 2020 | 7.700 | 7.979 | 7.531 | 7.869 | 273,190 | +0.18(+2.31%) |
Jan 02, 2020 | 7.928 | 7.979 | 7.624 | 7.691 | 320,168 | -0.13(-1.62%) |
Dec 31, 2019 | 7.827 | 8.080 | 7.649 | 7.818 | 340,511 | -0.03(-0.32%) |
Dec 30, 2019 | 7.945 | 8.012 | 7.531 | 7.843 | 369,854 | -0.14(-1.69%) |
Dec 27, 2019 | 8.283 | 8.317 | 7.928 | 7.979 | 398,722 | -0.43(-5.13%) |
Dec 26, 2019 | 7.987 | 8.553 | 7.970 | 8.410 | 321,564 | +0.42(+5.29%) |
Dec 24, 2019 | 8.029 | 8.092 | 7.962 | 7.987 | 68,268 | -0.03(-0.42%) |
Dec 23, 2019 | 8.156 | 8.182 | 7.970 | 8.021 | 259,833 | -0.15(-1.86%) |
Dec 20, 2019 | 8.241 | 8.266 | 8.122 | 8.173 | 366,186 | -0.10(-1.23%) |
Dec 19, 2019 | 8.215 | 8.452 | 8.139 | 8.274 | 376,669 | +0.01(+0.10%) |
Dec 18, 2019 | 8.367 | 8.655 | 8.207 | 8.266 | 441,324 | -0.11(-1.31%) |
Dec 17, 2019 | 8.148 | 8.435 | 8.114 | 8.376 | 162,617 | +0.21(+2.59%) |
Dec 16, 2019 | 8.215 | 8.427 | 7.996 | 8.165 | 274,091 | -0.02(-0.21%) |
Dec 13, 2019 | 7.725 | 8.317 | 7.691 | 8.182 | 254,733 | +0.46(+5.91%) |
Dec 12, 2019 | 7.446 | 7.903 | 7.395 | 7.725 | 349,648 | +0.30(+3.98%) |
Dec 11, 2019 | 7.455 | 7.522 | 7.319 | 7.429 | 368,486 | -0.01(-0.11%) |
Dec 10, 2019 | 7.539 | 7.565 | 7.303 | 7.438 | 346,450 | -0.10(-1.35%) |
Dec 09, 2019 | 7.691 | 7.869 | 7.531 | 7.539 | 219,029 | -0.18(-2.30%) |
Dec 06, 2019 | 7.700 | 7.843 | 7.645 | 7.717 | 245,031 | +0.06(+0.77%) |
Dec 05, 2019 | 7.750 | 7.970 | 7.641 | 7.657 | 274,691 | -0.02(-0.22%) |
Dec 04, 2019 | 7.928 | 7.928 | 7.565 | 7.674 | 489,579 | -0.16(-2.05%) |
Dec 03, 2019 | 8.182 | 8.274 | 7.793 | 7.835 | 318,086 | -0.43(-5.21%) |
Dec 02, 2019 | 8.638 | 8.638 | 8.078 | 8.266 | 172,761 | -0.30(-3.55%) |
Nov 29, 2019 | 8.520 | 8.579 | 8.317 | 8.570 | 168,244 | +0.05(+0.60%) |
Nov 27, 2019 | 8.427 | 8.579 | 8.258 | 8.520 | 280,407 | +0.18(+2.13%) |
Nov 26, 2019 | 8.435 | 8.494 | 8.291 | 8.342 | 208,093 | -0.11(-1.30%) |
Nov 25, 2019 | 8.537 | 8.680 | 8.325 | 8.452 | 167,470 | -0.12(-1.38%) |
Nov 22, 2019 | 8.308 | 8.621 | 8.215 | 8.570 | 240,890 | +0.36(+4.43%) |
Nov 21, 2019 | 8.452 | 8.570 | 8.190 | 8.207 | 174,566 | -0.22(-2.61%) |
Nov 20, 2019 | 8.452 | 8.570 | 8.089 | 8.427 | 299,801 | -0.10(-1.19%) |
Nov 19, 2019 | 8.756 | 8.875 | 8.359 | 8.528 | 350,522 | -0.09(-1.08%) |
Nov 18, 2019 | 9.221 | 9.221 | 8.291 | 8.621 | 710,565 | -0.68(-7.27%) |
Nov 15, 2019 | 9.585 | 9.694 | 8.968 | 9.297 | 936,703 | -0.30(-3.17%) |
Nov 14, 2019 | 9.906 | 10.29 | 8.917 | 9.601 | 2,607,634 | +1.39(+16.99%) |
Nov 13, 2019 | 7.683 | 8.477 | 7.683 | 8.207 | 863,057 | +0.43(+5.54%) |
Nov 12, 2019 | 7.793 | 7.987 | 7.632 | 7.776 | 271,139 | -0.02(-0.22%) |
Nov 11, 2019 | 7.632 | 7.903 | 7.632 | 7.793 | 140,794 | +0.05(+0.65%) |
Nov 08, 2019 | 7.565 | 7.877 | 7.565 | 7.742 | 104,117 | +0.08(+1.10%) |
Nov 07, 2019 | 7.531 | 7.903 | 7.505 | 7.657 | 211,719 | +0.25(+3.42%) |
Nov 06, 2019 | 7.674 | 7.911 | 7.226 | 7.404 | 586,306 | -0.27(-3.52%) |
Nov 05, 2019 | 8.291 | 8.334 | 7.480 | 7.674 | 322,497 | -0.64(-7.72%) |
Nov 04, 2019 | 8.545 | 8.545 | 8.207 | 8.317 | 217,257 | -0.10(-1.20%) |