Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.730 | 5.810 | 5.620 | 5.730 | 85,500 | -0.01(-0.17%) |
Jan 30, 2020 | 5.610 | 5.770 | 5.550 | 5.740 | 129,454 | +0.10(+1.77%) |
Jan 29, 2020 | 5.630 | 5.850 | 5.500 | 5.640 | 469,838 | +0.03(+0.53%) |
Jan 28, 2020 | 5.410 | 5.630 | 5.290 | 5.610 | 84,160 | +0.20(+3.70%) |
Jan 27, 2020 | 5.380 | 5.510 | 5.300 | 5.410 | 74,139 | -0.10(-1.81%) |
Jan 24, 2020 | 5.680 | 5.700 | 5.350 | 5.510 | 133,600 | -0.18(-3.16%) |
Jan 23, 2020 | 5.860 | 5.860 | 5.690 | 5.690 | 183,256 | -0.33(-5.48%) |
Jan 22, 2020 | 6.020 | 6.100 | 5.700 | 6.020 | 128,936 | -0.01(-0.17%) |
Jan 21, 2020 | 6.250 | 6.260 | 6.000 | 6.030 | 150,065 | -0.31(-4.89%) |
Jan 17, 2020 | 6.450 | 6.504 | 6.070 | 6.340 | 195,100 | -0.07(-1.09%) |
Jan 16, 2020 | 6.230 | 6.760 | 6.220 | 6.410 | 216,594 | +0.30(+4.91%) |
Jan 15, 2020 | 7.220 | 7.250 | 5.990 | 6.110 | 459,635 | -1.11(-15.37%) |
Jan 14, 2020 | 7.540 | 7.605 | 7.110 | 7.220 | 259,024 | -0.36(-4.75%) |
Jan 13, 2020 | 8.020 | 8.050 | 7.550 | 7.580 | 142,375 | -0.50(-6.19%) |
Jan 10, 2020 | 8.100 | 8.290 | 7.835 | 8.080 | 156,900 | -0.04(-0.49%) |
Jan 09, 2020 | 8.220 | 8.370 | 7.930 | 8.120 | 165,420 | -0.15(-1.81%) |
Jan 08, 2020 | 8.500 | 8.650 | 8.070 | 8.270 | 97,591 | -0.33(-3.84%) |
Jan 07, 2020 | 8.600 | 8.730 | 8.465 | 8.600 | 75,926 | -0.01(-0.12%) |
Jan 06, 2020 | 8.420 | 8.660 | 8.306 | 8.610 | 110,065 | +0.15(+1.77%) |
Jan 03, 2020 | 8.500 | 8.500 | 8.180 | 8.460 | 134,400 | +0.10(+1.20%) |
Jan 02, 2020 | 8.720 | 8.833 | 8.160 | 8.360 | 183,044 | -0.32(-3.69%) |
Dec 31, 2019 | 8.740 | 8.770 | 8.590 | 8.680 | 72,800 | -0.07(-0.80%) |
Dec 30, 2019 | 8.900 | 9.000 | 8.626 | 8.750 | 90,213 | -0.24(-2.67%) |
Dec 27, 2019 | 9.000 | 9.090 | 8.890 | 8.990 | 67,200 | +0.01(+0.11%) |
Dec 26, 2019 | 9.010 | 9.060 | 8.910 | 8.980 | 122,399 | -0.04(-0.44%) |
Dec 24, 2019 | 8.950 | 9.100 | 8.950 | 9.020 | 64,400 | +0.06(+0.67%) |
Dec 23, 2019 | 8.750 | 9.130 | 8.727 | 8.960 | 133,718 | +0.19(+2.17%) |
Dec 20, 2019 | 8.890 | 8.900 | 8.650 | 8.770 | 54,800 | -0.09(-1.02%) |
Dec 19, 2019 | 8.930 | 9.100 | 8.850 | 8.860 | 65,160 | -0.06(-0.67%) |
Dec 18, 2019 | 8.990 | 9.050 | 8.880 | 8.920 | 77,569 | -0.07(-0.78%) |
Dec 17, 2019 | 8.920 | 9.010 | 8.750 | 8.990 | 112,627 | +0.16(+1.81%) |
Dec 16, 2019 | 8.810 | 9.030 | 8.670 | 8.830 | 123,724 | +0.09(+1.03%) |
Dec 13, 2019 | 8.810 | 9.000 | 8.680 | 8.740 | 54,800 | -0.07(-0.79%) |
Dec 12, 2019 | 8.560 | 8.830 | 8.490 | 8.810 | 113,912 | +0.31(+3.65%) |
Dec 11, 2019 | 8.390 | 8.650 | 8.280 | 8.500 | 69,942 | +0.11(+1.31%) |
Dec 10, 2019 | 8.350 | 8.570 | 8.275 | 8.390 | 102,352 | +0.00(+0.00%) |
Dec 09, 2019 | 8.500 | 8.660 | 8.270 | 8.390 | 113,957 | -0.10(-1.18%) |
Dec 06, 2019 | 8.440 | 8.880 | 8.410 | 8.490 | 140,300 | +0.05(+0.59%) |
Dec 05, 2019 | 8.690 | 8.700 | 8.250 | 8.440 | 124,745 | -0.13(-1.52%) |
Dec 04, 2019 | 8.370 | 8.680 | 8.180 | 8.570 | 147,854 | +0.33(+4.00%) |
Dec 03, 2019 | 7.920 | 8.270 | 7.740 | 8.240 | 115,665 | +0.27(+3.39%) |
Dec 02, 2019 | 8.440 | 8.500 | 7.810 | 7.970 | 168,166 | -0.46(-5.46%) |
Nov 29, 2019 | 8.270 | 8.480 | 8.150 | 8.430 | 57,800 | +0.13(+1.57%) |
Nov 27, 2019 | 8.680 | 8.770 | 8.300 | 8.300 | 57,600 | -0.33(-3.82%) |
Nov 26, 2019 | 8.960 | 9.190 | 8.570 | 8.630 | 122,201 | -0.40(-4.43%) |
Nov 25, 2019 | 8.800 | 9.130 | 8.770 | 9.030 | 112,789 | +0.25(+2.85%) |
Nov 22, 2019 | 8.650 | 8.880 | 8.420 | 8.780 | 62,900 | +0.07(+0.80%) |
Nov 21, 2019 | 8.310 | 8.780 | 8.230 | 8.710 | 79,160 | +0.41(+4.94%) |
Nov 20, 2019 | 8.190 | 8.480 | 7.940 | 8.300 | 87,728 | +0.10(+1.22%) |
Nov 19, 2019 | 8.080 | 8.280 | 7.887 | 8.200 | 83,442 | +0.07(+0.86%) |
Nov 18, 2019 | 8.350 | 8.350 | 7.710 | 8.130 | 163,496 | -0.25(-2.98%) |
Nov 15, 2019 | 8.400 | 8.540 | 8.160 | 8.380 | 85,200 | +0.07(+0.84%) |
Nov 14, 2019 | 8.500 | 8.650 | 8.230 | 8.310 | 67,526 | -0.27(-3.15%) |
Nov 13, 2019 | 9.190 | 9.190 | 8.580 | 8.580 | 130,107 | -0.43(-4.77%) |
Nov 12, 2019 | 9.250 | 9.420 | 8.900 | 9.010 | 95,704 | -0.32(-3.43%) |
Nov 11, 2019 | 9.220 | 9.480 | 9.020 | 9.330 | 80,546 | -0.09(-0.96%) |
Nov 08, 2019 | 9.270 | 9.490 | 9.000 | 9.420 | 187,900 | +0.05(+0.53%) |
Nov 07, 2019 | 9.300 | 9.510 | 9.100 | 9.370 | 149,912 | +0.28(+3.08%) |
Nov 06, 2019 | 9.440 | 9.510 | 9.020 | 9.090 | 180,358 | -0.36(-3.81%) |
Nov 05, 2019 | 9.500 | 9.640 | 9.370 | 9.450 | 166,007 | -0.03(-0.32%) |
Nov 04, 2019 | 9.500 | 9.790 | 9.380 | 9.480 | 270,311 | +0.04(+0.42%) |