Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.370 | 6.410 | 6.212 | 6.275 | 1,080,576 | -0.17(-2.58%) |
Jan 30, 2020 | 6.552 | 6.608 | 6.141 | 6.441 | 1,343,248 | -0.12(-1.81%) |
Jan 29, 2020 | 6.924 | 7.352 | 6.449 | 6.560 | 2,425,313 | +0.02(+0.36%) |
Jan 28, 2020 | 6.449 | 6.639 | 6.291 | 6.536 | 1,626,019 | +0.17(+2.61%) |
Jan 27, 2020 | 6.014 | 6.457 | 5.943 | 6.370 | 2,380,078 | +0.17(+2.68%) |
Jan 24, 2020 | 6.307 | 6.410 | 6.141 | 6.204 | 1,222,361 | -0.06(-1.01%) |
Jan 23, 2020 | 6.663 | 6.663 | 5.856 | 6.267 | 3,763,764 | -0.55(-8.12%) |
Jan 22, 2020 | 8.135 | 8.151 | 6.679 | 6.821 | 4,120,980 | -1.36(-16.63%) |
Jan 21, 2020 | 8.269 | 8.333 | 8.032 | 8.182 | 997,795 | -0.11(-1.34%) |
Jan 17, 2020 | 8.372 | 8.483 | 8.206 | 8.293 | 1,011,832 | -0.03(-0.38%) |
Jan 16, 2020 | 8.388 | 8.497 | 8.192 | 8.325 | 937,583 | -0.05(-0.65%) |
Jan 15, 2020 | 8.427 | 8.458 | 8.286 | 8.380 | 797,389 | -0.02(-0.19%) |
Jan 14, 2020 | 8.341 | 8.501 | 8.261 | 8.395 | 1,244,460 | +0.04(+0.47%) |
Jan 13, 2020 | 7.917 | 8.372 | 7.847 | 8.356 | 2,278,221 | +0.58(+7.46%) |
Jan 10, 2020 | 7.596 | 7.862 | 7.588 | 7.776 | 965,064 | +0.10(+1.33%) |
Jan 09, 2020 | 7.635 | 7.721 | 7.517 | 7.674 | 558,618 | +0.09(+1.24%) |
Jan 08, 2020 | 7.815 | 7.909 | 7.478 | 7.580 | 1,008,353 | -0.21(-2.72%) |
Jan 07, 2020 | 7.784 | 7.933 | 7.745 | 7.792 | 909,932 | +0.01(+0.10%) |
Jan 06, 2020 | 7.698 | 7.831 | 7.525 | 7.784 | 951,078 | +0.06(+0.81%) |
Jan 03, 2020 | 7.392 | 7.753 | 7.220 | 7.721 | 1,564,131 | +0.20(+2.60%) |
Jan 02, 2020 | 7.572 | 7.572 | 7.345 | 7.525 | 1,245,097 | +0.05(+0.73%) |
Dec 31, 2019 | 7.455 | 7.604 | 7.431 | 7.470 | 688,620 | +0.02(+0.21%) |
Dec 30, 2019 | 7.517 | 7.604 | 7.384 | 7.455 | 825,227 | -0.06(-0.83%) |
Dec 27, 2019 | 7.627 | 7.643 | 7.455 | 7.517 | 600,852 | -0.05(-0.72%) |
Dec 26, 2019 | 7.580 | 7.659 | 7.502 | 7.572 | 601,785 | +0.04(+0.52%) |
Dec 24, 2019 | 7.494 | 7.627 | 7.494 | 7.533 | 604,169 | +0.02(+0.31%) |
Dec 23, 2019 | 7.533 | 7.635 | 7.463 | 7.510 | 922,726 | +0.00(+0.00%) |
Dec 20, 2019 | 7.619 | 7.682 | 7.474 | 7.510 | 982,796 | -0.08(-1.03%) |
Dec 19, 2019 | 7.361 | 7.674 | 7.345 | 7.588 | 1,049,390 | +0.21(+2.87%) |
Dec 18, 2019 | 7.321 | 7.416 | 7.227 | 7.376 | 1,251,873 | +0.05(+0.75%) |
Dec 17, 2019 | 7.423 | 7.443 | 7.220 | 7.321 | 966,042 | -0.06(-0.85%) |
Dec 16, 2019 | 7.243 | 7.470 | 7.237 | 7.384 | 996,494 | +0.15(+2.06%) |
Dec 13, 2019 | 7.423 | 7.431 | 7.141 | 7.235 | 1,275,058 | -0.12(-1.60%) |
Dec 12, 2019 | 7.149 | 7.384 | 7.133 | 7.353 | 1,506,004 | +0.24(+3.30%) |
Dec 11, 2019 | 6.922 | 7.126 | 6.914 | 7.118 | 1,020,740 | +0.18(+2.60%) |
Dec 10, 2019 | 6.945 | 7.024 | 6.906 | 6.937 | 810,338 | -0.04(-0.56%) |
Dec 09, 2019 | 6.937 | 7.078 | 6.906 | 6.977 | 1,012,123 | +0.01(+0.11%) |
Dec 06, 2019 | 7.000 | 7.110 | 6.851 | 6.969 | 1,208,849 | +0.03(+0.45%) |
Dec 05, 2019 | 6.796 | 7.024 | 6.796 | 6.937 | 1,419,631 | +0.21(+3.15%) |
Dec 04, 2019 | 6.506 | 6.796 | 6.506 | 6.726 | 1,271,005 | +0.25(+3.87%) |
Dec 03, 2019 | 6.467 | 6.581 | 6.373 | 6.475 | 1,140,398 | -0.05(-0.84%) |
Dec 02, 2019 | 6.491 | 6.545 | 6.389 | 6.530 | 1,435,576 | +0.08(+1.22%) |
Nov 29, 2019 | 6.334 | 6.506 | 6.334 | 6.451 | 418,045 | +0.09(+1.35%) |
Nov 27, 2019 | 6.428 | 6.514 | 6.334 | 6.365 | 1,221,734 | -0.10(-1.58%) |
Nov 26, 2019 | 6.310 | 6.538 | 6.310 | 6.467 | 949,660 | +0.02(+0.37%) |
Nov 25, 2019 | 6.318 | 6.553 | 6.310 | 6.444 | 1,091,038 | +0.16(+2.49%) |
Nov 22, 2019 | 6.412 | 6.436 | 6.240 | 6.287 | 1,369,587 | -0.09(-1.47%) |
Nov 21, 2019 | 6.491 | 6.499 | 6.248 | 6.381 | 1,209,425 | -0.14(-2.16%) |
Nov 20, 2019 | 6.585 | 6.632 | 6.342 | 6.522 | 1,506,926 | -0.06(-0.95%) |
Nov 19, 2019 | 6.397 | 6.640 | 6.263 | 6.585 | 1,639,181 | +0.25(+3.96%) |
Nov 18, 2019 | 6.318 | 6.475 | 6.279 | 6.334 | 1,516,023 | -0.01(-0.12%) |
Nov 15, 2019 | 6.349 | 6.420 | 6.310 | 6.342 | 634,148 | +0.06(+1.00%) |
Nov 14, 2019 | 6.295 | 6.357 | 6.232 | 6.279 | 681,098 | -0.02(-0.25%) |
Nov 13, 2019 | 6.349 | 6.412 | 6.240 | 6.295 | 1,055,004 | -0.15(-2.31%) |
Nov 12, 2019 | 6.483 | 6.796 | 6.381 | 6.444 | 1,757,316 | -0.02(-0.36%) |
Nov 11, 2019 | 6.349 | 6.600 | 6.232 | 6.467 | 1,283,828 | +0.16(+2.48%) |
Nov 08, 2019 | 5.863 | 6.510 | 5.863 | 6.310 | 3,143,315 | +0.41(+6.91%) |
Nov 07, 2019 | 6.028 | 6.063 | 5.852 | 5.903 | 963,118 | -0.06(-1.05%) |
Nov 06, 2019 | 5.989 | 5.997 | 5.887 | 5.965 | 839,094 | -0.09(-1.42%) |
Nov 05, 2019 | 5.981 | 6.138 | 5.926 | 6.052 | 729,741 | +0.05(+0.91%) |
Nov 04, 2019 | 6.122 | 6.146 | 5.910 | 5.997 | 1,031,205 | -0.17(-2.80%) |