Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.280 | 5.350 | 5.120 | 5.130 | 179,100 | -0.21(-3.93%) |
Jan 30, 2020 | 6.170 | 6.210 | 5.331 | 5.340 | 239,399 | -0.97(-15.37%) |
Jan 29, 2020 | 7.860 | 7.890 | 6.310 | 6.310 | 256,816 | -1.57(-19.92%) |
Jan 28, 2020 | 7.700 | 7.960 | 7.520 | 7.880 | 284,111 | +0.14(+1.81%) |
Jan 27, 2020 | 7.690 | 7.800 | 7.510 | 7.740 | 50,790 | -0.03(-0.39%) |
Jan 24, 2020 | 7.860 | 7.880 | 7.650 | 7.770 | 83,400 | -0.03(-0.38%) |
Jan 23, 2020 | 7.670 | 7.870 | 7.645 | 7.800 | 83,445 | +0.18(+2.36%) |
Jan 22, 2020 | 7.700 | 7.740 | 7.502 | 7.620 | 54,203 | -0.08(-1.04%) |
Jan 21, 2020 | 7.550 | 7.700 | 7.478 | 7.700 | 53,613 | +0.16(+2.12%) |
Jan 17, 2020 | 7.600 | 7.610 | 7.445 | 7.540 | 37,600 | +0.02(+0.27%) |
Jan 16, 2020 | 7.410 | 7.570 | 7.410 | 7.520 | 44,420 | +0.07(+0.94%) |
Jan 15, 2020 | 7.500 | 7.520 | 7.405 | 7.450 | 49,561 | -0.01(-0.13%) |
Jan 14, 2020 | 7.440 | 7.490 | 7.380 | 7.460 | 37,002 | -0.01(-0.13%) |
Jan 13, 2020 | 7.300 | 7.500 | 7.280 | 7.470 | 64,568 | +0.15(+2.05%) |
Jan 10, 2020 | 7.200 | 7.370 | 7.180 | 7.320 | 38,100 | +0.09(+1.24%) |
Jan 09, 2020 | 7.180 | 7.240 | 7.170 | 7.230 | 38,811 | +0.06(+0.84%) |
Jan 08, 2020 | 7.150 | 7.210 | 7.150 | 7.170 | 22,062 | +0.00(+0.00%) |
Jan 07, 2020 | 7.100 | 7.180 | 7.058 | 7.170 | 26,078 | +0.07(+0.99%) |
Jan 06, 2020 | 7.210 | 7.250 | 7.060 | 7.100 | 44,213 | -0.11(-1.53%) |
Jan 03, 2020 | 7.140 | 7.250 | 7.090 | 7.210 | 40,200 | -0.05(-0.69%) |
Jan 02, 2020 | 7.100 | 7.360 | 7.100 | 7.260 | 47,566 | +0.10(+1.40%) |
Dec 31, 2019 | 7.010 | 7.210 | 7.010 | 7.160 | 114,500 | +0.09(+1.34%) |
Dec 30, 2019 | 6.980 | 7.100 | 6.927 | 7.065 | 79,487 | +0.06(+0.78%) |
Dec 27, 2019 | 6.910 | 7.040 | 6.880 | 7.010 | 87,400 | +0.12(+1.82%) |
Dec 26, 2019 | 6.650 | 6.970 | 6.467 | 6.885 | 71,898 | +0.25(+3.85%) |
Dec 24, 2019 | 6.560 | 6.690 | 6.560 | 6.630 | 15,400 | +0.04(+0.61%) |
Dec 23, 2019 | 6.540 | 6.720 | 6.320 | 6.590 | 70,100 | +0.05(+0.76%) |
Dec 20, 2019 | 6.470 | 6.650 | 6.450 | 6.540 | 48,300 | +0.07(+1.08%) |
Dec 19, 2019 | 6.670 | 6.700 | 6.465 | 6.470 | 20,510 | -0.18(-2.71%) |
Dec 18, 2019 | 6.700 | 6.740 | 6.631 | 6.650 | 20,175 | -0.02(-0.30%) |
Dec 17, 2019 | 6.610 | 6.700 | 6.610 | 6.670 | 36,173 | +0.07(+1.06%) |
Dec 16, 2019 | 6.540 | 6.650 | 6.536 | 6.600 | 66,337 | +0.07(+1.07%) |
Dec 13, 2019 | 6.460 | 6.595 | 6.400 | 6.530 | 49,000 | +0.12(+1.87%) |
Dec 12, 2019 | 6.220 | 6.490 | 6.220 | 6.410 | 88,416 | +0.16(+2.56%) |
Dec 11, 2019 | 6.170 | 6.260 | 6.150 | 6.250 | 36,876 | +0.04(+0.64%) |
Dec 10, 2019 | 6.230 | 6.300 | 6.082 | 6.210 | 35,559 | +0.01(+0.16%) |
Dec 09, 2019 | 6.060 | 6.200 | 5.980 | 6.200 | 44,742 | +0.14(+2.31%) |
Dec 06, 2019 | 6.030 | 6.380 | 5.970 | 6.060 | 97,900 | +0.07(+1.17%) |
Dec 05, 2019 | 5.975 | 6.080 | 5.970 | 5.990 | 24,331 | +0.04(+0.67%) |
Dec 04, 2019 | 5.840 | 5.990 | 5.750 | 5.950 | 26,783 | +0.10(+1.71%) |
Dec 03, 2019 | 5.760 | 5.890 | 5.760 | 5.850 | 13,097 | -0.01(-0.17%) |
Dec 02, 2019 | 5.950 | 5.950 | 5.730 | 5.860 | 54,264 | -0.12(-2.01%) |
Nov 29, 2019 | 5.950 | 6.005 | 5.950 | 5.980 | 19,000 | -0.01(-0.17%) |
Nov 27, 2019 | 5.960 | 5.990 | 5.930 | 5.990 | 28,100 | +0.01(+0.17%) |
Nov 26, 2019 | 5.990 | 6.120 | 5.860 | 5.980 | 75,729 | +0.01(+0.17%) |
Nov 25, 2019 | 5.743 | 6.000 | 5.735 | 5.970 | 70,627 | +0.22(+3.83%) |
Nov 22, 2019 | 5.700 | 5.790 | 5.500 | 5.750 | 31,600 | +0.04(+0.70%) |
Nov 21, 2019 | 5.690 | 5.850 | 5.550 | 5.710 | 167,671 | +0.16(+2.88%) |
Nov 20, 2019 | 5.500 | 5.610 | 5.300 | 5.550 | 51,903 | +0.10(+1.83%) |
Nov 19, 2019 | 5.150 | 5.480 | 5.140 | 5.450 | 30,678 | +0.31(+6.03%) |
Nov 18, 2019 | 5.260 | 5.260 | 5.020 | 5.140 | 76,689 | -0.10(-1.91%) |
Nov 15, 2019 | 5.200 | 5.250 | 5.160 | 5.240 | 12,400 | +0.06(+1.16%) |
Nov 14, 2019 | 5.190 | 5.230 | 5.120 | 5.180 | 10,153 | -0.00(-0.08%) |
Nov 13, 2019 | 5.180 | 5.195 | 5.080 | 5.184 | 24,340 | -0.02(-0.30%) |
Nov 12, 2019 | 5.310 | 5.380 | 5.140 | 5.200 | 19,840 | -0.11(-2.07%) |
Nov 11, 2019 | 5.190 | 5.380 | 5.185 | 5.310 | 21,912 | +0.09(+1.72%) |
Nov 08, 2019 | 5.510 | 5.560 | 5.062 | 5.220 | 70,900 | -0.26(-4.74%) |
Nov 07, 2019 | 5.630 | 5.740 | 5.450 | 5.480 | 22,910 | -0.16(-2.84%) |
Nov 06, 2019 | 5.760 | 5.840 | 5.630 | 5.640 | 22,633 | -0.16(-2.76%) |
Nov 05, 2019 | 5.660 | 5.920 | 5.660 | 5.800 | 18,453 | +0.05(+0.87%) |
Nov 04, 2019 | 5.800 | 5.850 | 5.530 | 5.750 | 41,231 | -0.06(-1.03%) |