Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.370 | 6.500 | 6.000 | 6.320 | 53,900 | +0.20(+3.27%) |
Jan 30, 2020 | 6.310 | 6.371 | 6.000 | 6.120 | 47,539 | -0.25(-3.92%) |
Jan 29, 2020 | 6.506 | 6.506 | 6.360 | 6.370 | 4,011 | -0.07(-1.09%) |
Jan 28, 2020 | 6.450 | 6.720 | 6.350 | 6.440 | 80,761 | +0.08(+1.26%) |
Jan 27, 2020 | 6.390 | 6.710 | 6.310 | 6.360 | 17,801 | -0.14(-2.15%) |
Jan 24, 2020 | 6.600 | 6.870 | 6.440 | 6.500 | 22,900 | +0.13(+2.04%) |
Jan 23, 2020 | 6.820 | 6.920 | 6.370 | 6.370 | 10,860 | -0.50(-7.28%) |
Jan 22, 2020 | 6.700 | 6.900 | 6.610 | 6.870 | 26,576 | +0.27(+4.09%) |
Jan 21, 2020 | 6.570 | 6.970 | 6.570 | 6.600 | 24,005 | +0.00(+0.00%) |
Jan 17, 2020 | 6.510 | 7.010 | 6.280 | 6.600 | 73,300 | +0.09(+1.38%) |
Jan 16, 2020 | 6.340 | 6.510 | 6.200 | 6.510 | 28,547 | +0.05(+0.77%) |
Jan 15, 2020 | 6.416 | 6.687 | 6.300 | 6.460 | 10,295 | -0.02(-0.31%) |
Jan 14, 2020 | 6.700 | 6.700 | 6.250 | 6.480 | 28,790 | -0.16(-2.41%) |
Jan 13, 2020 | 6.900 | 6.900 | 6.500 | 6.640 | 25,567 | -0.14(-2.06%) |
Jan 10, 2020 | 6.650 | 6.840 | 6.400 | 6.780 | 30,100 | +0.22(+3.35%) |
Jan 09, 2020 | 6.610 | 6.986 | 6.310 | 6.560 | 36,105 | -0.03(-0.46%) |
Jan 08, 2020 | 6.590 | 6.690 | 6.500 | 6.590 | 11,069 | -0.10(-1.49%) |
Jan 07, 2020 | 7.080 | 7.080 | 6.290 | 6.690 | 35,924 | -0.34(-4.84%) |
Jan 06, 2020 | 6.590 | 7.030 | 6.500 | 7.030 | 36,822 | +0.41(+6.19%) |
Jan 03, 2020 | 6.550 | 6.907 | 6.500 | 6.620 | 15,300 | +0.12(+1.85%) |
Jan 02, 2020 | 6.880 | 7.080 | 6.150 | 6.500 | 105,701 | -0.38(-5.52%) |
Dec 31, 2019 | 6.560 | 7.090 | 6.550 | 6.880 | 55,600 | +0.24(+3.62%) |
Dec 30, 2019 | 7.340 | 7.340 | 6.590 | 6.640 | 94,794 | -0.66(-9.05%) |
Dec 27, 2019 | 7.390 | 7.590 | 7.130 | 7.300 | 30,000 | -0.14(-1.88%) |
Dec 26, 2019 | 7.590 | 7.600 | 7.100 | 7.440 | 32,744 | -0.08(-1.06%) |
Dec 24, 2019 | 7.560 | 7.630 | 7.280 | 7.520 | 46,400 | +0.04(+0.53%) |
Dec 23, 2019 | 7.340 | 7.650 | 7.300 | 7.480 | 65,134 | +0.18(+2.47%) |
Dec 20, 2019 | 7.100 | 7.460 | 6.781 | 7.300 | 61,200 | +0.20(+2.82%) |
Dec 19, 2019 | 7.050 | 7.110 | 6.520 | 7.100 | 105,030 | +0.11(+1.57%) |
Dec 18, 2019 | 6.830 | 7.100 | 6.680 | 6.990 | 21,344 | +0.09(+1.30%) |
Dec 17, 2019 | 7.000 | 7.080 | 6.500 | 6.900 | 45,838 | -0.02(-0.29%) |
Dec 16, 2019 | 6.930 | 7.256 | 6.830 | 6.920 | 30,048 | -0.08(-1.14%) |
Dec 13, 2019 | 7.220 | 7.220 | 6.500 | 7.000 | 58,800 | -0.09(-1.27%) |
Dec 12, 2019 | 6.080 | 7.150 | 6.080 | 7.090 | 158,065 | +1.29(+22.24%) |
Dec 11, 2019 | 5.940 | 6.400 | 5.621 | 5.800 | 132,155 | -0.20(-3.33%) |
Dec 10, 2019 | 6.140 | 6.590 | 5.910 | 6.000 | 88,654 | -0.18(-2.91%) |
Dec 09, 2019 | 6.210 | 6.430 | 5.730 | 6.180 | 137,310 | +0.15(+2.49%) |
Dec 06, 2019 | 5.940 | 6.310 | 5.630 | 6.030 | 132,800 | +0.13(+2.20%) |
Dec 05, 2019 | 5.660 | 6.080 | 5.210 | 5.900 | 76,124 | +0.30(+5.36%) |
Dec 04, 2019 | 5.490 | 5.895 | 5.240 | 5.600 | 60,747 | +0.16(+2.94%) |
Dec 03, 2019 | 5.370 | 5.660 | 5.150 | 5.440 | 36,227 | +0.02(+0.37%) |
Dec 02, 2019 | 5.390 | 5.520 | 5.300 | 5.420 | 15,121 | +0.00(+0.00%) |
Nov 29, 2019 | 5.200 | 5.705 | 5.200 | 5.420 | 73,000 | +0.12(+2.26%) |
Nov 27, 2019 | 5.310 | 5.470 | 5.090 | 5.300 | 16,300 | -0.05(-0.93%) |
Nov 26, 2019 | 5.300 | 5.440 | 5.110 | 5.350 | 23,615 | +0.01(+0.19%) |
Nov 25, 2019 | 5.300 | 5.710 | 5.040 | 5.340 | 59,722 | -0.01(-0.19%) |
Nov 22, 2019 | 5.360 | 5.530 | 4.950 | 5.350 | 76,200 | -0.05(-0.93%) |
Nov 21, 2019 | 5.270 | 5.600 | 5.130 | 5.400 | 60,736 | +0.09(+1.69%) |
Nov 20, 2019 | 5.070 | 5.800 | 5.010 | 5.310 | 106,128 | +0.20(+3.91%) |
Nov 19, 2019 | 5.500 | 5.600 | 4.860 | 5.110 | 174,618 | -0.37(-6.75%) |
Nov 18, 2019 | 6.020 | 6.080 | 5.480 | 5.480 | 100,645 | -0.68(-11.04%) |
Nov 15, 2019 | 6.830 | 6.940 | 5.900 | 6.160 | 136,500 | -0.84(-12.00%) |
Nov 14, 2019 | 7.440 | 7.470 | 6.850 | 7.000 | 41,122 | -0.15(-2.10%) |
Nov 13, 2019 | 7.120 | 7.790 | 6.600 | 7.150 | 171,322 | -0.24(-3.25%) |
Nov 12, 2019 | 7.520 | 7.780 | 7.100 | 7.390 | 87,730 | -0.39(-5.01%) |
Nov 11, 2019 | 7.990 | 8.000 | 7.500 | 7.780 | 53,269 | +0.08(+1.04%) |
Nov 08, 2019 | 6.800 | 7.810 | 6.800 | 7.700 | 142,300 | +1.12(+17.02%) |
Nov 07, 2019 | 6.600 | 6.690 | 6.000 | 6.580 | 41,881 | -0.02(-0.30%) |
Nov 06, 2019 | 6.570 | 6.800 | 6.570 | 6.600 | 38,924 | +0.08(+1.23%) |
Nov 05, 2019 | 6.270 | 6.900 | 6.050 | 6.520 | 90,005 | +0.27(+4.32%) |
Nov 04, 2019 | 5.940 | 6.285 | 5.540 | 6.250 | 64,725 | +0.33(+5.57%) |