Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.320 | 6.340 | 6.110 | 6.190 | 1,688,778 | -0.13(-2.06%) |
Jan 30, 2020 | 6.350 | 6.480 | 6.280 | 6.320 | 2,098,980 | -0.08(-1.25%) |
Jan 29, 2020 | 6.610 | 6.630 | 6.400 | 6.400 | 2,211,194 | -0.14(-2.14%) |
Jan 28, 2020 | 6.550 | 6.640 | 6.340 | 6.540 | 3,929,836 | +0.14(+2.19%) |
Jan 27, 2020 | 6.790 | 6.790 | 6.400 | 6.400 | 4,548,048 | -0.53(-7.65%) |
Jan 24, 2020 | 7.850 | 7.850 | 6.850 | 6.930 | 8,484,225 | -0.65(-8.58%) |
Jan 23, 2020 | 7.470 | 7.870 | 7.300 | 7.580 | 4,986,805 | +0.02(+0.26%) |
Jan 22, 2020 | 7.040 | 7.660 | 6.960 | 7.560 | 7,075,645 | +0.61(+8.78%) |
Jan 21, 2020 | 7.160 | 7.340 | 6.930 | 6.950 | 4,756,046 | -0.07(-1.00%) |
Jan 20, 2020 | 6.860 | 7.120 | 6.820 | 7.020 | 1,926,978 | +0.14(+2.03%) |
Jan 17, 2020 | 6.750 | 6.960 | 6.630 | 6.880 | 3,274,263 | +0.11(+1.62%) |
Jan 16, 2020 | 6.960 | 7.130 | 6.660 | 6.770 | 4,181,253 | -0.11(-1.60%) |
Jan 15, 2020 | 6.650 | 7.140 | 6.600 | 6.880 | 6,896,383 | +0.39(+6.01%) |
Jan 14, 2020 | 6.490 | 6.950 | 6.370 | 6.490 | 10,201,360 | -0.61(-8.59%) |
Jan 13, 2020 | 6.480 | 7.160 | 6.290 | 7.100 | 5,571,125 | +0.63(+9.74%) |
Jan 10, 2020 | 6.250 | 6.490 | 6.150 | 6.470 | 2,429,867 | +0.16(+2.54%) |
Jan 09, 2020 | 6.220 | 6.370 | 6.120 | 6.310 | 2,370,890 | +0.10(+1.61%) |
Jan 08, 2020 | 6.080 | 6.390 | 5.900 | 6.210 | 2,741,064 | +0.11(+1.80%) |
Jan 07, 2020 | 6.250 | 6.300 | 6.070 | 6.100 | 1,626,541 | -0.10(-1.61%) |
Jan 06, 2020 | 6.400 | 6.510 | 6.100 | 6.200 | 2,877,684 | -0.22(-3.43%) |
Jan 03, 2020 | 6.400 | 6.630 | 6.360 | 6.420 | 1,688,252 | -0.09(-1.38%) |
Jan 02, 2020 | 6.900 | 6.950 | 6.420 | 6.510 | 3,912,000 | -0.27(-3.98%) |
Dec 31, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.62(+10.06%) | |
Dec 30, 2019 | 6.300 | 6.400 | 6.140 | 6.160 | 1,809,012 | -0.22(-3.45%) |
Dec 27, 2019 | 6.360 | 6.480 | 6.250 | 6.380 | 1,144,786 | -0.17(-2.60%) |
Dec 24, 2019 | 6.550 | 6.550 | 6.550 | 0 | +0.13(+2.02%) | |
Dec 23, 2019 | 6.520 | 6.620 | 6.350 | 6.420 | 1,282,864 | -0.13(-1.98%) |
Dec 20, 2019 | 6.450 | 6.620 | 6.380 | 6.550 | 1,661,205 | +0.07(+1.08%) |
Dec 19, 2019 | 6.240 | 6.580 | 6.210 | 6.480 | 2,624,344 | +0.20(+3.18%) |
Dec 18, 2019 | 6.750 | 6.750 | 6.250 | 6.280 | 3,049,669 | -0.47(-6.96%) |
Dec 17, 2019 | 6.950 | 7.010 | 6.710 | 6.750 | 2,537,018 | -0.25(-3.57%) |
Dec 16, 2019 | 7.260 | 7.370 | 6.950 | 7.000 | 2,890,239 | -0.26(-3.58%) |
Dec 13, 2019 | 7.110 | 7.320 | 6.960 | 7.260 | 5,468,217 | +0.32(+4.61%) |
Dec 12, 2019 | 6.510 | 7.020 | 6.410 | 6.940 | 3,536,436 | +0.49(+7.60%) |
Dec 11, 2019 | 6.600 | 6.720 | 6.380 | 6.450 | 1,694,614 | -0.10(-1.53%) |
Dec 10, 2019 | 6.650 | 6.740 | 6.460 | 6.550 | 1,807,065 | -0.14(-2.09%) |
Dec 09, 2019 | 6.290 | 6.760 | 6.260 | 6.690 | 3,514,894 | +0.47(+7.56%) |
Dec 06, 2019 | 6.210 | 6.270 | 6.150 | 6.220 | 1,053,358 | +0.06(+0.97%) |
Dec 05, 2019 | 6.210 | 6.300 | 6.120 | 6.160 | 1,464,876 | -0.02(-0.32%) |
Dec 04, 2019 | 6.330 | 6.400 | 6.150 | 6.180 | 1,240,411 | -0.10(-1.59%) |
Dec 03, 2019 | 6.060 | 6.340 | 6.020 | 6.280 | 1,866,401 | +0.12(+1.95%) |
Dec 02, 2019 | 6.300 | 6.370 | 6.130 | 6.160 | 1,551,745 | -0.13(-2.07%) |
Nov 29, 2019 | 6.370 | 6.390 | 6.170 | 6.290 | 1,311,033 | -0.12(-1.87%) |
Nov 28, 2019 | 6.260 | 6.480 | 6.260 | 6.410 | 1,680,338 | +0.14(+2.23%) |
Nov 27, 2019 | 6.070 | 6.290 | 6.040 | 6.270 | 2,725,816 | +0.26(+4.33%) |
Nov 26, 2019 | 6.000 | 6.190 | 5.830 | 6.010 | 3,045,925 | -0.09(-1.48%) |
Nov 25, 2019 | 6.320 | 6.520 | 6.050 | 6.100 | 2,698,364 | -0.09(-1.45%) |
Nov 22, 2019 | 6.400 | 6.480 | 6.060 | 6.190 | 3,931,719 | -0.40(-6.07%) |
Nov 21, 2019 | 6.290 | 6.880 | 6.130 | 6.590 | 7,305,258 | +0.60(+10.02%) |
Nov 20, 2019 | 5.810 | 6.200 | 5.800 | 5.990 | 6,095,146 | +0.31(+5.46%) |
Nov 19, 2019 | 4.960 | 5.890 | 4.950 | 5.680 | 5,534,794 | +0.65(+12.92%) |
Nov 18, 2019 | 5.550 | 5.630 | 5.010 | 5.030 | 6,687,587 | -0.62(-10.97%) |
Nov 15, 2019 | 5.640 | 5.870 | 5.580 | 5.650 | 1,892,895 | -0.18(-3.09%) |
Nov 14, 2019 | 5.630 | 5.910 | 5.410 | 5.830 | 2,869,370 | -0.09(-1.52%) |
Nov 13, 2019 | 6.250 | 6.340 | 5.860 | 5.920 | 2,250,649 | -0.35(-5.58%) |
Nov 12, 2019 | 6.490 | 6.570 | 6.210 | 6.270 | 2,123,500 | -0.27(-4.13%) |
Nov 11, 2019 | 6.670 | 6.720 | 6.500 | 6.540 | 1,247,253 | -0.20(-2.97%) |
Nov 08, 2019 | 6.410 | 6.740 | 6.260 | 6.740 | 3,330,762 | +0.37(+5.81%) |
Nov 07, 2019 | 6.600 | 6.650 | 6.330 | 6.370 | 1,492,315 | -0.17(-2.60%) |
Nov 06, 2019 | 6.780 | 6.870 | 6.500 | 6.540 | 2,195,351 | -0.22(-3.25%) |
Nov 05, 2019 | 6.790 | 6.960 | 6.610 | 6.760 | 2,064,423 | +0.03(+0.45%) |
Nov 04, 2019 | 7.060 | 7.120 | 6.710 | 6.730 | 2,157,703 | -0.08(-1.17%) |