Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.671 | 6.919 | 6.670 | 6.793 | 69,600 | +0.13(+1.97%) |
Jan 30, 2020 | 6.767 | 6.840 | 6.622 | 6.662 | 36,347 | -0.02(-0.28%) |
Jan 29, 2020 | 6.380 | 6.840 | 6.380 | 6.680 | 102,886 | +0.13(+2.05%) |
Jan 28, 2020 | 6.747 | 6.900 | 6.532 | 6.546 | 75,125 | -0.22(-3.31%) |
Jan 27, 2020 | 6.812 | 6.850 | 6.690 | 6.770 | 69,228 | +0.04(+0.54%) |
Jan 24, 2020 | 6.777 | 6.850 | 6.700 | 6.734 | 48,500 | +0.00(+0.01%) |
Jan 23, 2020 | 6.848 | 6.972 | 6.730 | 6.733 | 78,632 | -0.12(-1.71%) |
Jan 22, 2020 | 7.000 | 7.000 | 6.800 | 6.850 | 111,666 | -0.12(-1.71%) |
Jan 21, 2020 | 6.850 | 7.000 | 6.680 | 6.969 | 115,882 | +0.19(+2.79%) |
Jan 17, 2020 | 7.094 | 7.250 | 6.780 | 6.780 | 120,100 | -0.19(-2.73%) |
Jan 16, 2020 | 6.946 | 7.282 | 6.840 | 6.970 | 137,889 | +0.10(+1.46%) |
Jan 15, 2020 | 7.865 | 7.880 | 6.750 | 6.870 | 655,787 | -0.99(-12.62%) |
Jan 14, 2020 | 7.323 | 7.862 | 7.060 | 7.862 | 134,552 | +0.41(+5.53%) |
Jan 13, 2020 | 7.584 | 7.750 | 7.410 | 7.450 | 74,063 | -0.15(-2.01%) |
Jan 10, 2020 | 7.450 | 7.693 | 7.450 | 7.603 | 44,600 | +0.18(+2.46%) |
Jan 09, 2020 | 7.456 | 7.600 | 7.390 | 7.420 | 45,194 | -0.14(-1.83%) |
Jan 08, 2020 | 7.870 | 7.870 | 7.440 | 7.558 | 124,762 | -0.31(-3.96%) |
Jan 07, 2020 | 7.720 | 7.910 | 7.650 | 7.870 | 103,945 | +0.37(+4.93%) |
Jan 06, 2020 | 7.570 | 7.900 | 7.420 | 7.500 | 146,494 | -0.09(-1.19%) |
Jan 03, 2020 | 8.000 | 8.015 | 7.550 | 7.590 | 159,500 | -0.28(-3.53%) |
Jan 02, 2020 | 7.864 | 7.901 | 7.640 | 7.867 | 107,801 | +0.06(+0.79%) |
Dec 31, 2019 | 7.850 | 7.969 | 7.690 | 7.806 | 40,900 | -0.03(-0.43%) |
Dec 30, 2019 | 7.652 | 7.850 | 7.550 | 7.840 | 138,024 | +0.21(+2.79%) |
Dec 27, 2019 | 7.540 | 7.702 | 7.370 | 7.627 | 64,700 | +0.06(+0.76%) |
Dec 26, 2019 | 7.650 | 7.750 | 7.520 | 7.570 | 60,291 | -0.02(-0.26%) |
Dec 24, 2019 | 7.470 | 7.600 | 7.450 | 7.590 | 70,900 | +0.18(+2.43%) |
Dec 23, 2019 | 7.103 | 7.490 | 7.000 | 7.410 | 134,296 | +0.15(+2.05%) |
Dec 20, 2019 | 7.104 | 7.270 | 6.961 | 7.261 | 87,600 | +0.08(+1.07%) |
Dec 19, 2019 | 7.103 | 7.184 | 6.950 | 7.184 | 25,994 | +0.13(+1.87%) |
Dec 18, 2019 | 6.958 | 7.150 | 6.958 | 7.052 | 40,369 | +0.06(+0.92%) |
Dec 17, 2019 | 7.020 | 7.098 | 6.820 | 6.988 | 45,116 | -0.04(-0.52%) |
Dec 16, 2019 | 7.188 | 7.338 | 7.020 | 7.024 | 108,307 | -0.13(-1.76%) |
Dec 13, 2019 | 7.050 | 7.231 | 7.050 | 7.150 | 100,200 | +0.11(+1.56%) |
Dec 12, 2019 | 7.138 | 7.200 | 6.887 | 7.040 | 77,658 | -0.03(-0.37%) |
Dec 11, 2019 | 7.185 | 7.224 | 6.820 | 7.066 | 167,654 | +0.11(+1.52%) |
Dec 10, 2019 | 7.101 | 7.166 | 6.960 | 6.960 | 83,445 | -0.04(-0.60%) |
Dec 09, 2019 | 6.860 | 7.050 | 6.860 | 7.002 | 45,542 | +0.10(+1.44%) |
Dec 06, 2019 | 6.935 | 6.990 | 6.766 | 6.902 | 70,500 | -0.14(-1.96%) |
Dec 05, 2019 | 6.852 | 7.076 | 6.852 | 7.040 | 98,562 | +0.23(+3.38%) |
Dec 04, 2019 | 6.940 | 6.950 | 6.680 | 6.810 | 158,933 | -0.12(-1.78%) |
Dec 03, 2019 | 6.810 | 6.940 | 6.798 | 6.934 | 176,871 | +0.17(+2.53%) |
Dec 02, 2019 | 6.675 | 6.800 | 6.550 | 6.762 | 97,189 | +0.21(+3.24%) |
Nov 29, 2019 | 6.380 | 6.550 | 6.380 | 6.550 | 48,500 | +0.26(+4.06%) |
Nov 27, 2019 | 6.240 | 6.295 | 6.060 | 6.295 | 32,100 | +0.06(+0.95%) |
Nov 26, 2019 | 6.150 | 6.300 | 6.020 | 6.236 | 61,690 | +0.01(+0.15%) |
Nov 25, 2019 | 6.134 | 6.340 | 6.080 | 6.226 | 98,240 | +0.02(+0.27%) |
Nov 22, 2019 | 6.218 | 6.322 | 6.180 | 6.209 | 36,600 | -0.01(-0.14%) |
Nov 21, 2019 | 6.440 | 6.490 | 6.130 | 6.218 | 130,587 | -0.22(-3.45%) |
Nov 20, 2019 | 6.329 | 6.463 | 6.326 | 6.440 | 29,951 | +0.11(+1.68%) |
Nov 19, 2019 | 6.371 | 6.520 | 6.330 | 6.334 | 25,779 | -0.14(-2.22%) |
Nov 18, 2019 | 6.210 | 6.478 | 6.210 | 6.478 | 71,233 | +0.18(+2.82%) |
Nov 15, 2019 | 6.377 | 6.500 | 6.200 | 6.300 | 44,000 | -0.12(-1.91%) |
Nov 14, 2019 | 6.500 | 6.500 | 6.140 | 6.423 | 42,457 | -0.09(-1.33%) |
Nov 13, 2019 | 6.500 | 6.550 | 6.409 | 6.509 | 67,385 | +0.11(+1.64%) |
Nov 12, 2019 | 6.009 | 6.490 | 5.980 | 6.404 | 95,682 | +0.30(+4.98%) |
Nov 11, 2019 | 6.090 | 6.252 | 6.030 | 6.100 | 57,931 | -0.12(-1.93%) |
Nov 08, 2019 | 6.203 | 6.400 | 6.120 | 6.220 | 166,300 | +0.00(+0.06%) |
Nov 07, 2019 | 6.200 | 6.370 | 5.822 | 6.216 | 231,346 | -0.19(-3.03%) |
Nov 06, 2019 | 6.200 | 6.450 | 6.200 | 6.410 | 108,147 | +0.25(+3.98%) |
Nov 05, 2019 | 6.400 | 6.400 | 6.050 | 6.165 | 91,617 | -0.19(-2.91%) |
Nov 04, 2019 | 6.117 | 6.390 | 6.071 | 6.350 | 113,293 | +0.19(+3.08%) |