Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.000 | 7.210 | 6.690 | 6.710 | 2,096,500 | -0.25(-3.59%) |
Jan 30, 2020 | 7.290 | 7.290 | 6.560 | 6.960 | 4,326,157 | -0.47(-6.33%) |
Jan 29, 2020 | 8.560 | 8.570 | 7.160 | 7.430 | 5,541,803 | -0.97(-11.55%) |
Jan 28, 2020 | 8.320 | 8.630 | 8.300 | 8.400 | 1,458,187 | +0.15(+1.82%) |
Jan 27, 2020 | 8.350 | 8.530 | 8.110 | 8.250 | 2,074,704 | -0.40(-4.62%) |
Jan 24, 2020 | 9.080 | 9.120 | 8.500 | 8.650 | 1,640,600 | -0.20(-2.26%) |
Jan 23, 2020 | 9.400 | 9.430 | 8.340 | 8.850 | 3,218,131 | -0.55(-5.85%) |
Jan 22, 2020 | 9.650 | 9.730 | 9.150 | 9.400 | 2,458,770 | -0.20(-2.08%) |
Jan 21, 2020 | 9.370 | 9.750 | 9.080 | 9.600 | 4,033,135 | +0.45(+4.92%) |
Jan 17, 2020 | 8.500 | 9.250 | 8.410 | 9.150 | 4,647,200 | +0.68(+8.03%) |
Jan 16, 2020 | 8.400 | 8.530 | 8.030 | 8.470 | 1,852,655 | +0.27(+3.29%) |
Jan 15, 2020 | 7.850 | 8.300 | 7.850 | 8.200 | 1,818,825 | +0.35(+4.46%) |
Jan 14, 2020 | 7.630 | 7.870 | 7.610 | 7.850 | 1,597,163 | +0.28(+3.70%) |
Jan 13, 2020 | 7.390 | 7.660 | 7.270 | 7.570 | 1,761,725 | +0.34(+4.70%) |
Jan 10, 2020 | 7.660 | 7.660 | 7.020 | 7.230 | 2,569,900 | -0.30(-3.98%) |
Jan 09, 2020 | 8.290 | 8.300 | 7.310 | 7.530 | 5,242,581 | -0.59(-7.27%) |
Jan 08, 2020 | 8.630 | 8.870 | 8.020 | 8.120 | 3,712,702 | -0.60(-6.88%) |
Jan 07, 2020 | 8.500 | 8.950 | 8.220 | 8.720 | 4,207,537 | +0.43(+5.19%) |
Jan 06, 2020 | 7.310 | 8.330 | 7.310 | 8.290 | 3,953,396 | +0.88(+11.88%) |
Jan 03, 2020 | 7.280 | 7.440 | 7.260 | 7.410 | 916,300 | -0.02(-0.27%) |
Jan 02, 2020 | 7.400 | 7.470 | 7.240 | 7.430 | 1,337,229 | +0.10(+1.36%) |
Dec 31, 2019 | 7.500 | 7.590 | 7.210 | 7.330 | 2,219,000 | -0.15(-2.01%) |
Dec 30, 2019 | 7.120 | 7.630 | 7.120 | 7.480 | 2,107,707 | +0.37(+5.20%) |
Dec 27, 2019 | 7.250 | 7.340 | 7.060 | 7.110 | 1,362,700 | -0.10(-1.39%) |
Dec 26, 2019 | 7.060 | 7.270 | 7.060 | 7.210 | 1,143,406 | +0.20(+2.85%) |
Dec 24, 2019 | 7.140 | 7.140 | 6.940 | 7.010 | 577,500 | -0.12(-1.68%) |
Dec 23, 2019 | 7.240 | 7.250 | 7.040 | 7.130 | 1,081,993 | -0.12(-1.66%) |
Dec 20, 2019 | 7.000 | 7.330 | 6.820 | 7.250 | 2,094,000 | +0.25(+3.57%) |
Dec 19, 2019 | 7.090 | 7.120 | 6.720 | 7.000 | 1,755,147 | -0.11(-1.55%) |
Dec 18, 2019 | 7.210 | 7.270 | 7.010 | 7.110 | 1,355,807 | +0.10(+1.43%) |
Dec 17, 2019 | 6.580 | 7.030 | 6.520 | 7.010 | 1,442,354 | +0.33(+4.94%) |
Dec 16, 2019 | 7.310 | 7.400 | 6.460 | 6.680 | 3,697,744 | -0.60(-8.24%) |
Dec 13, 2019 | 7.490 | 7.630 | 7.225 | 7.280 | 1,746,200 | -0.16(-2.15%) |
Dec 12, 2019 | 7.700 | 7.900 | 7.340 | 7.440 | 2,949,337 | +0.01(+0.13%) |
Dec 11, 2019 | 7.260 | 7.720 | 7.180 | 7.430 | 3,107,749 | +0.18(+2.48%) |
Dec 10, 2019 | 6.900 | 7.250 | 6.890 | 7.250 | 2,554,765 | +0.38(+5.53%) |
Dec 09, 2019 | 7.220 | 7.250 | 6.810 | 6.870 | 2,560,325 | -0.07(-1.01%) |
Dec 06, 2019 | 6.510 | 6.970 | 6.510 | 6.940 | 2,233,700 | +0.43(+6.61%) |
Dec 05, 2019 | 6.800 | 7.080 | 6.440 | 6.510 | 3,304,724 | -0.23(-3.41%) |
Dec 04, 2019 | 6.500 | 6.850 | 6.320 | 6.740 | 1,833,145 | +0.28(+4.33%) |
Dec 03, 2019 | 6.480 | 6.680 | 6.300 | 6.460 | 2,217,959 | -0.17(-2.56%) |
Dec 02, 2019 | 6.480 | 6.920 | 6.360 | 6.630 | 3,169,793 | +0.28(+4.41%) |
Nov 29, 2019 | 6.080 | 6.520 | 5.860 | 6.350 | 2,248,000 | +0.28(+4.61%) |
Nov 27, 2019 | 5.790 | 6.240 | 5.730 | 6.070 | 3,850,400 | +0.34(+5.93%) |
Nov 26, 2019 | 5.700 | 5.850 | 5.450 | 5.730 | 2,391,848 | +0.19(+3.43%) |
Nov 25, 2019 | 5.160 | 5.570 | 5.100 | 5.540 | 1,619,408 | +0.49(+9.70%) |
Nov 22, 2019 | 5.000 | 5.120 | 4.840 | 5.050 | 797,600 | +0.08(+1.61%) |
Nov 21, 2019 | 5.160 | 5.180 | 4.830 | 4.970 | 1,259,185 | -0.09(-1.78%) |
Nov 20, 2019 | 5.090 | 5.290 | 5.010 | 5.060 | 1,663,660 | +0.03(+0.60%) |
Nov 19, 2019 | 4.910 | 5.130 | 4.850 | 5.030 | 1,139,526 | +0.12(+2.44%) |
Nov 18, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 784,266 | +0.18(+3.81%) |
Nov 15, 2019 | 4.600 | 4.820 | 4.550 | 4.730 | 1,324,300 | +0.16(+3.50%) |
Nov 14, 2019 | 4.510 | 4.650 | 4.510 | 4.570 | 668,750 | -0.01(-0.22%) |
Nov 13, 2019 | 4.570 | 4.650 | 4.540 | 4.580 | 780,375 | -0.07(-1.51%) |
Nov 12, 2019 | 4.690 | 4.700 | 4.500 | 4.650 | 1,153,184 | +0.01(+0.22%) |
Nov 11, 2019 | 4.770 | 4.770 | 4.500 | 4.640 | 1,071,888 | -0.09(-1.90%) |
Nov 08, 2019 | 4.690 | 4.800 | 4.510 | 4.730 | 1,561,900 | -0.03(-0.63%) |
Nov 07, 2019 | 5.030 | 5.040 | 4.500 | 4.760 | 3,547,764 | -0.55(-10.36%) |
Nov 06, 2019 | 5.400 | 5.440 | 5.240 | 5.310 | 1,369,645 | -0.08(-1.48%) |
Nov 05, 2019 | 5.620 | 5.680 | 5.340 | 5.390 | 1,271,488 | -0.18(-3.23%) |
Nov 04, 2019 | 5.650 | 5.820 | 5.530 | 5.570 | 1,565,387 | +0.01(+0.18%) |