Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.340 | 6.430 | 6.130 | 6.290 | 412,900 | -0.03(-0.47%) |
Jan 30, 2020 | 6.740 | 6.980 | 6.290 | 6.320 | 314,282 | -0.50(-7.33%) |
Jan 29, 2020 | 6.800 | 7.046 | 6.690 | 6.820 | 435,314 | +0.06(+0.89%) |
Jan 28, 2020 | 6.490 | 6.830 | 6.390 | 6.760 | 357,316 | +0.30(+4.64%) |
Jan 27, 2020 | 6.160 | 6.690 | 6.110 | 6.460 | 390,531 | +0.15(+2.38%) |
Jan 24, 2020 | 6.580 | 6.595 | 6.150 | 6.310 | 402,100 | -0.22(-3.37%) |
Jan 23, 2020 | 6.900 | 6.930 | 6.115 | 6.530 | 396,309 | -0.36(-5.29%) |
Jan 22, 2020 | 7.190 | 7.330 | 6.850 | 6.895 | 293,098 | -0.30(-4.10%) |
Jan 21, 2020 | 7.230 | 7.300 | 6.980 | 7.190 | 354,342 | -0.05(-0.69%) |
Jan 17, 2020 | 7.530 | 7.660 | 7.210 | 7.240 | 330,300 | -0.29(-3.85%) |
Jan 16, 2020 | 7.720 | 8.021 | 7.397 | 7.530 | 420,027 | -0.16(-2.08%) |
Jan 15, 2020 | 7.400 | 7.767 | 7.180 | 7.690 | 375,799 | +0.25(+3.36%) |
Jan 14, 2020 | 7.080 | 7.490 | 6.730 | 7.440 | 758,949 | +0.36(+5.08%) |
Jan 13, 2020 | 7.430 | 7.430 | 6.930 | 7.080 | 652,825 | -0.35(-4.71%) |
Jan 10, 2020 | 8.000 | 8.162 | 7.410 | 7.430 | 536,100 | -0.54(-6.83%) |
Jan 09, 2020 | 7.690 | 8.190 | 7.630 | 7.975 | 488,972 | +0.25(+3.30%) |
Jan 08, 2020 | 7.730 | 7.870 | 7.470 | 7.720 | 652,229 | -0.06(-0.71%) |
Jan 07, 2020 | 7.840 | 7.890 | 7.600 | 7.775 | 504,862 | -0.13(-1.71%) |
Jan 06, 2020 | 8.110 | 8.235 | 7.870 | 7.910 | 684,132 | -0.23(-2.83%) |
Jan 03, 2020 | 8.540 | 8.540 | 8.083 | 8.140 | 751,900 | -0.56(-6.44%) |
Jan 02, 2020 | 8.750 | 8.960 | 8.320 | 8.700 | 805,174 | -0.03(-0.34%) |
Dec 31, 2019 | 8.100 | 9.320 | 7.850 | 8.730 | 1,540,200 | +0.61(+7.51%) |
Dec 30, 2019 | 8.500 | 8.540 | 8.100 | 8.120 | 541,553 | -0.30(-3.56%) |
Dec 27, 2019 | 8.750 | 8.800 | 8.090 | 8.420 | 885,200 | -0.39(-4.48%) |
Dec 26, 2019 | 9.070 | 10.00 | 8.790 | 8.815 | 1,049,395 | -0.12(-1.40%) |
Dec 24, 2019 | 8.570 | 9.250 | 8.430 | 8.940 | 658,400 | +0.58(+6.94%) |
Dec 23, 2019 | 8.330 | 8.570 | 8.130 | 8.360 | 443,322 | +0.08(+0.97%) |
Dec 20, 2019 | 8.550 | 8.660 | 7.950 | 8.280 | 1,036,700 | -0.02(-0.24%) |
Dec 19, 2019 | 8.060 | 8.600 | 7.950 | 8.300 | 842,067 | +0.31(+3.88%) |
Dec 18, 2019 | 8.500 | 8.534 | 7.840 | 7.990 | 677,767 | -0.54(-6.33%) |
Dec 17, 2019 | 8.400 | 8.750 | 7.570 | 8.530 | 881,520 | +0.09(+1.07%) |
Dec 16, 2019 | 9.270 | 9.410 | 8.250 | 8.440 | 860,976 | -0.77(-8.36%) |
Dec 13, 2019 | 9.220 | 9.660 | 9.100 | 9.210 | 1,068,700 | +0.00(+0.00%) |
Dec 12, 2019 | 9.150 | 9.450 | 8.700 | 9.210 | 1,060,012 | +0.07(+0.77%) |
Dec 11, 2019 | 8.410 | 9.530 | 8.410 | 9.140 | 1,722,848 | +0.74(+8.81%) |
Dec 10, 2019 | 8.130 | 8.420 | 7.930 | 8.400 | 720,720 | +0.27(+3.32%) |
Dec 09, 2019 | 7.890 | 8.380 | 7.600 | 8.130 | 1,093,030 | +0.34(+4.36%) |
Dec 06, 2019 | 7.620 | 8.570 | 7.600 | 7.790 | 1,671,900 | +0.18(+2.37%) |
Dec 05, 2019 | 8.140 | 8.290 | 6.180 | 7.610 | 3,033,112 | -0.29(-3.67%) |
Dec 04, 2019 | 7.150 | 9.800 | 7.140 | 7.900 | 7,601,958 | +0.83(+11.74%) |
Dec 03, 2019 | 6.550 | 7.140 | 6.220 | 7.070 | 1,607,310 | +0.55(+8.44%) |
Dec 02, 2019 | 5.460 | 6.660 | 5.460 | 6.520 | 986,256 | +1.11(+20.52%) |
Nov 29, 2019 | 4.880 | 5.480 | 4.860 | 5.410 | 407,000 | +0.58(+12.01%) |
Nov 27, 2019 | 4.720 | 5.100 | 4.720 | 4.830 | 463,300 | +0.16(+3.43%) |
Nov 26, 2019 | 4.790 | 4.834 | 4.560 | 4.670 | 391,229 | -0.09(-1.89%) |
Nov 25, 2019 | 4.890 | 5.050 | 4.680 | 4.760 | 293,289 | -0.04(-0.83%) |
Nov 22, 2019 | 4.750 | 5.000 | 4.680 | 4.800 | 313,700 | +0.02(+0.42%) |
Nov 21, 2019 | 4.960 | 4.980 | 4.750 | 4.780 | 324,848 | -0.21(-4.21%) |
Nov 20, 2019 | 5.130 | 5.200 | 4.900 | 4.990 | 259,922 | -0.14(-2.73%) |
Nov 19, 2019 | 5.120 | 5.360 | 5.050 | 5.130 | 190,790 | +0.02(+0.39%) |
Nov 18, 2019 | 5.150 | 5.260 | 4.730 | 5.110 | 539,716 | -0.13(-2.48%) |
Nov 15, 2019 | 5.250 | 5.580 | 5.030 | 5.240 | 372,400 | -0.02(-0.38%) |
Nov 14, 2019 | 5.760 | 6.190 | 5.070 | 5.260 | 980,084 | -0.33(-5.90%) |
Nov 13, 2019 | 5.020 | 5.650 | 5.020 | 5.590 | 601,820 | +0.66(+13.39%) |
Nov 12, 2019 | 4.890 | 5.240 | 4.810 | 4.930 | 762,931 | +0.23(+4.89%) |
Nov 11, 2019 | 4.250 | 4.990 | 4.170 | 4.700 | 581,161 | +0.64(+15.76%) |
Nov 08, 2019 | 3.950 | 4.240 | 3.950 | 4.060 | 211,300 | +0.06(+1.50%) |
Nov 07, 2019 | 3.920 | 4.290 | 3.890 | 4.000 | 284,876 | +0.27(+7.24%) |
Nov 06, 2019 | 3.830 | 3.913 | 3.710 | 3.730 | 36,084 | -0.05(-1.32%) |
Nov 05, 2019 | 3.940 | 3.940 | 3.650 | 3.780 | 51,984 | -0.10(-2.58%) |
Nov 04, 2019 | 3.920 | 3.920 | 3.740 | 3.880 | 124,009 | +0.08(+2.11%) |