Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.390 | 6.700 | 5.455 | 5.690 | 319,100 | -1.41(-19.86%) |
Jan 30, 2020 | 7.230 | 7.350 | 7.050 | 7.100 | 60,730 | -0.16(-2.20%) |
Jan 29, 2020 | 7.270 | 7.390 | 7.213 | 7.260 | 18,750 | +0.02(+0.28%) |
Jan 28, 2020 | 7.250 | 7.300 | 7.169 | 7.240 | 29,485 | +0.05(+0.70%) |
Jan 27, 2020 | 7.290 | 7.300 | 7.150 | 7.190 | 24,153 | -0.12(-1.64%) |
Jan 24, 2020 | 7.360 | 8.050 | 7.280 | 7.310 | 63,500 | +0.05(+0.69%) |
Jan 23, 2020 | 7.210 | 7.270 | 7.170 | 7.260 | 36,803 | -0.05(-0.68%) |
Jan 22, 2020 | 7.560 | 7.560 | 7.210 | 7.310 | 47,380 | -0.27(-3.56%) |
Jan 21, 2020 | 7.770 | 7.770 | 7.521 | 7.580 | 40,339 | -0.25(-3.19%) |
Jan 17, 2020 | 7.960 | 7.980 | 7.780 | 7.830 | 46,100 | -0.09(-1.14%) |
Jan 16, 2020 | 7.440 | 8.080 | 7.440 | 7.920 | 94,261 | +0.53(+7.17%) |
Jan 15, 2020 | 7.400 | 7.530 | 7.360 | 7.390 | 46,092 | -0.02(-0.27%) |
Jan 14, 2020 | 7.190 | 7.480 | 7.160 | 7.410 | 50,714 | +0.27(+3.78%) |
Jan 13, 2020 | 7.170 | 7.260 | 7.110 | 7.140 | 38,001 | -0.08(-1.11%) |
Jan 10, 2020 | 7.160 | 7.260 | 7.110 | 7.220 | 20,300 | +0.09(+1.26%) |
Jan 09, 2020 | 7.150 | 7.270 | 7.050 | 7.130 | 46,573 | -0.09(-1.25%) |
Jan 08, 2020 | 7.270 | 7.390 | 7.160 | 7.220 | 24,665 | -0.11(-1.50%) |
Jan 07, 2020 | 7.500 | 7.500 | 7.140 | 7.330 | 31,988 | -0.19(-2.53%) |
Jan 06, 2020 | 7.480 | 7.530 | 7.420 | 7.520 | 19,148 | -0.09(-1.18%) |
Jan 03, 2020 | 7.600 | 7.650 | 7.470 | 7.610 | 26,000 | -0.04(-0.52%) |
Jan 02, 2020 | 7.500 | 7.650 | 7.400 | 7.650 | 25,395 | +0.20(+2.68%) |
Dec 31, 2019 | 7.040 | 7.500 | 7.040 | 7.450 | 67,700 | +0.34(+4.78%) |
Dec 30, 2019 | 7.280 | 7.300 | 7.020 | 7.110 | 134,192 | -0.15(-2.07%) |
Dec 27, 2019 | 7.305 | 7.545 | 7.190 | 7.260 | 81,900 | -0.04(-0.55%) |
Dec 26, 2019 | 7.580 | 7.580 | 7.150 | 7.300 | 86,602 | -0.20(-2.60%) |
Dec 24, 2019 | 7.570 | 7.590 | 7.455 | 7.495 | 11,500 | -0.02(-0.33%) |
Dec 23, 2019 | 7.500 | 7.670 | 7.339 | 7.520 | 93,519 | +0.02(+0.27%) |
Dec 20, 2019 | 7.550 | 7.550 | 7.420 | 7.500 | 113,300 | +0.00(+0.00%) |
Dec 19, 2019 | 7.490 | 7.685 | 7.430 | 7.500 | 64,539 | -0.02(-0.27%) |
Dec 18, 2019 | 7.570 | 7.640 | 7.400 | 7.520 | 52,133 | -0.10(-1.31%) |
Dec 17, 2019 | 7.510 | 7.650 | 7.460 | 7.620 | 40,468 | +0.07(+0.93%) |
Dec 16, 2019 | 7.600 | 7.680 | 7.490 | 7.550 | 54,178 | -0.05(-0.66%) |
Dec 13, 2019 | 7.570 | 7.630 | 7.435 | 7.600 | 28,600 | +0.02(+0.26%) |
Dec 12, 2019 | 7.610 | 7.740 | 7.530 | 7.580 | 59,029 | -0.09(-1.17%) |
Dec 11, 2019 | 7.450 | 7.760 | 7.440 | 7.670 | 52,313 | +0.18(+2.40%) |
Dec 10, 2019 | 7.550 | 7.630 | 7.455 | 7.490 | 43,927 | -0.09(-1.19%) |
Dec 09, 2019 | 7.330 | 7.690 | 7.330 | 7.580 | 72,992 | +0.20(+2.71%) |
Dec 06, 2019 | 7.320 | 7.440 | 7.220 | 7.380 | 90,200 | +0.15(+2.07%) |
Dec 05, 2019 | 7.420 | 7.420 | 7.180 | 7.230 | 32,439 | -0.08(-1.09%) |
Dec 04, 2019 | 7.490 | 7.490 | 7.210 | 7.310 | 57,908 | -0.08(-1.08%) |
Dec 03, 2019 | 7.150 | 7.430 | 7.050 | 7.390 | 54,109 | +0.23(+3.21%) |
Dec 02, 2019 | 7.680 | 7.680 | 7.160 | 7.160 | 136,416 | -0.45(-5.91%) |
Nov 29, 2019 | 7.380 | 7.700 | 7.310 | 7.610 | 26,900 | +0.18(+2.42%) |
Nov 27, 2019 | 7.440 | 7.660 | 7.350 | 7.430 | 45,900 | +0.01(+0.13%) |
Nov 26, 2019 | 7.470 | 7.700 | 7.365 | 7.420 | 58,233 | -0.01(-0.13%) |
Nov 25, 2019 | 7.280 | 7.750 | 7.220 | 7.430 | 88,974 | +0.25(+3.48%) |
Nov 22, 2019 | 7.260 | 7.370 | 7.180 | 7.180 | 18,200 | -0.09(-1.24%) |
Nov 21, 2019 | 7.290 | 7.380 | 7.120 | 7.270 | 42,175 | +0.00(+0.00%) |
Nov 20, 2019 | 7.250 | 7.580 | 7.210 | 7.270 | 70,131 | -0.07(-0.95%) |
Nov 19, 2019 | 7.240 | 7.360 | 7.170 | 7.340 | 26,492 | +0.17(+2.37%) |
Nov 18, 2019 | 7.360 | 7.360 | 7.110 | 7.170 | 21,447 | -0.24(-3.24%) |
Nov 15, 2019 | 7.600 | 7.600 | 7.380 | 7.410 | 23,300 | -0.18(-2.37%) |
Nov 14, 2019 | 7.410 | 7.590 | 7.380 | 7.590 | 43,600 | +0.17(+2.29%) |
Nov 13, 2019 | 7.210 | 7.420 | 7.050 | 7.420 | 42,616 | +0.17(+2.34%) |
Nov 12, 2019 | 7.150 | 7.390 | 7.090 | 7.250 | 51,721 | +0.16(+2.26%) |
Nov 11, 2019 | 7.050 | 7.200 | 6.980 | 7.090 | 59,816 | +0.01(+0.14%) |
Nov 08, 2019 | 7.120 | 7.220 | 7.060 | 7.080 | 114,400 | -0.10(-1.39%) |
Nov 07, 2019 | 7.270 | 7.375 | 7.050 | 7.180 | 99,678 | -0.02(-0.28%) |
Nov 06, 2019 | 7.300 | 7.400 | 7.150 | 7.200 | 30,058 | -0.15(-2.04%) |
Nov 05, 2019 | 7.480 | 7.650 | 7.280 | 7.350 | 60,465 | -0.16(-2.13%) |
Nov 04, 2019 | 7.290 | 7.960 | 7.258 | 7.510 | 93,925 | +0.25(+3.44%) |