Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.970 | 7.015 | 6.340 | 6.750 | 371,500 | -0.23(-3.30%) |
Jan 30, 2020 | 7.370 | 7.409 | 6.940 | 6.980 | 217,182 | -0.47(-6.31%) |
Jan 29, 2020 | 7.550 | 7.980 | 7.400 | 7.450 | 494,225 | -0.05(-0.67%) |
Jan 28, 2020 | 7.680 | 7.680 | 7.130 | 7.500 | 232,088 | -0.12(-1.57%) |
Jan 27, 2020 | 7.410 | 7.820 | 7.090 | 7.620 | 237,819 | +0.20(+2.70%) |
Jan 24, 2020 | 7.930 | 8.000 | 7.360 | 7.420 | 250,300 | -0.50(-6.31%) |
Jan 23, 2020 | 7.650 | 8.040 | 7.380 | 7.920 | 339,825 | +0.25(+3.26%) |
Jan 22, 2020 | 8.040 | 8.344 | 7.560 | 7.670 | 764,040 | -0.34(-4.24%) |
Jan 21, 2020 | 8.230 | 8.665 | 7.872 | 8.010 | 736,971 | -0.04(-0.50%) |
Jan 17, 2020 | 7.600 | 8.930 | 7.330 | 8.050 | 2,478,000 | +0.44(+5.78%) |
Jan 16, 2020 | 6.210 | 7.690 | 5.790 | 7.610 | 1,353,835 | +1.45(+23.54%) |
Jan 15, 2020 | 6.120 | 6.660 | 6.037 | 6.160 | 382,663 | +0.09(+1.48%) |
Jan 14, 2020 | 5.250 | 6.240 | 5.090 | 6.070 | 435,297 | +0.80(+15.18%) |
Jan 13, 2020 | 5.570 | 5.600 | 5.165 | 5.270 | 414,012 | -0.27(-4.87%) |
Jan 10, 2020 | 5.510 | 6.000 | 5.395 | 5.540 | 1,135,200 | +0.09(+1.74%) |
Jan 09, 2020 | 5.210 | 5.534 | 5.210 | 5.445 | 236,055 | +0.29(+5.52%) |
Jan 08, 2020 | 5.230 | 5.290 | 5.140 | 5.160 | 215,818 | -0.01(-0.29%) |
Jan 07, 2020 | 5.280 | 5.360 | 5.170 | 5.175 | 262,879 | -0.11(-1.99%) |
Jan 06, 2020 | 5.170 | 5.440 | 5.090 | 5.280 | 282,488 | +0.03(+0.57%) |
Jan 03, 2020 | 5.250 | 5.515 | 5.180 | 5.250 | 339,700 | -0.11(-2.05%) |
Jan 02, 2020 | 5.810 | 5.942 | 5.200 | 5.360 | 294,123 | -0.37(-6.46%) |
Dec 31, 2019 | 5.200 | 5.830 | 5.150 | 5.730 | 326,100 | +0.52(+9.88%) |
Dec 30, 2019 | 6.060 | 6.100 | 5.110 | 5.215 | 377,327 | -0.77(-12.79%) |
Dec 27, 2019 | 6.750 | 6.860 | 5.770 | 5.980 | 797,100 | -0.75(-11.14%) |
Dec 26, 2019 | 5.700 | 6.920 | 5.700 | 6.730 | 811,720 | +1.11(+19.75%) |
Dec 24, 2019 | 5.350 | 5.620 | 5.350 | 5.620 | 152,500 | +0.34(+6.44%) |
Dec 23, 2019 | 4.790 | 5.330 | 4.670 | 5.280 | 771,355 | +0.60(+12.82%) |
Dec 20, 2019 | 4.250 | 4.750 | 4.030 | 4.680 | 631,300 | +0.48(+11.43%) |
Dec 19, 2019 | 3.960 | 4.300 | 3.950 | 4.200 | 276,362 | +0.23(+5.79%) |
Dec 18, 2019 | 4.110 | 4.230 | 3.950 | 3.970 | 154,286 | -0.13(-3.17%) |
Dec 17, 2019 | 3.950 | 4.230 | 3.820 | 4.100 | 235,327 | +0.19(+4.86%) |
Dec 16, 2019 | 3.720 | 3.930 | 3.720 | 3.910 | 165,269 | +0.20(+5.39%) |
Dec 13, 2019 | 3.770 | 3.810 | 3.670 | 3.710 | 149,500 | -0.11(-2.88%) |
Dec 12, 2019 | 3.930 | 3.930 | 3.740 | 3.820 | 156,180 | -0.11(-2.80%) |
Dec 11, 2019 | 3.920 | 3.970 | 3.790 | 3.930 | 181,891 | -0.05(-1.38%) |
Dec 10, 2019 | 4.170 | 4.240 | 3.950 | 3.985 | 314,660 | -0.25(-5.79%) |
Dec 09, 2019 | 4.250 | 4.350 | 4.170 | 4.230 | 128,137 | -0.01(-0.24%) |
Dec 06, 2019 | 4.140 | 4.270 | 3.810 | 4.240 | 505,300 | +0.08(+1.92%) |
Dec 05, 2019 | 4.240 | 4.490 | 4.120 | 4.160 | 255,431 | -0.02(-0.60%) |
Dec 04, 2019 | 4.040 | 4.210 | 4.040 | 4.185 | 248,472 | +0.13(+3.33%) |
Dec 03, 2019 | 3.960 | 4.150 | 3.950 | 4.050 | 395,800 | +0.07(+1.76%) |
Dec 02, 2019 | 3.820 | 4.010 | 3.580 | 3.980 | 307,596 | +0.13(+3.38%) |
Nov 29, 2019 | 3.430 | 3.900 | 3.430 | 3.850 | 226,300 | +0.43(+12.57%) |
Nov 27, 2019 | 3.500 | 3.520 | 3.370 | 3.420 | 123,200 | -0.07(-2.01%) |
Nov 26, 2019 | 3.660 | 3.660 | 3.320 | 3.490 | 224,227 | -0.09(-2.51%) |
Nov 25, 2019 | 3.200 | 3.610 | 3.200 | 3.580 | 510,920 | +0.35(+10.84%) |
Nov 22, 2019 | 3.280 | 3.295 | 3.160 | 3.230 | 131,700 | +0.00(+0.00%) |
Nov 21, 2019 | 2.890 | 3.380 | 2.890 | 3.230 | 419,024 | +0.36(+12.54%) |
Nov 20, 2019 | 2.550 | 3.000 | 2.550 | 2.870 | 388,073 | +0.27(+10.38%) |
Nov 19, 2019 | 2.720 | 2.850 | 2.565 | 2.600 | 140,287 | -0.11(-4.06%) |
Nov 18, 2019 | 2.740 | 2.856 | 2.510 | 2.710 | 124,074 | -0.03(-1.09%) |
Nov 15, 2019 | 2.650 | 3.050 | 2.634 | 2.740 | 612,600 | +0.10(+3.79%) |
Nov 14, 2019 | 2.690 | 2.780 | 2.480 | 2.640 | 231,174 | -0.14(-5.04%) |
Nov 13, 2019 | 2.340 | 3.050 | 2.300 | 2.780 | 950,720 | +0.48(+20.87%) |
Nov 12, 2019 | 2.210 | 2.320 | 2.120 | 2.300 | 160,426 | +0.07(+3.14%) |
Nov 11, 2019 | 2.160 | 2.300 | 2.060 | 2.230 | 173,342 | +0.15(+7.21%) |
Nov 08, 2019 | 1.850 | 2.100 | 1.690 | 2.080 | 184,700 | +0.10(+5.05%) |
Nov 07, 2019 | 1.950 | 2.010 | 1.919 | 1.980 | 125,807 | +0.00(+0.00%) |
Nov 06, 2019 | 1.910 | 2.020 | 1.880 | 1.980 | 408,980 | +0.13(+7.03%) |
Nov 05, 2019 | 1.780 | 1.860 | 1.670 | 1.850 | 98,978 | +0.07(+3.93%) |
Nov 04, 2019 | 1.910 | 1.940 | 1.320 | 1.780 | 896,824 | -0.09(-4.81%) |