Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.360 | 5.450 | 5.170 | 5.290 | 1,734,700 | -0.11(-2.04%) |
Jan 30, 2020 | 5.220 | 5.510 | 5.130 | 5.400 | 1,861,831 | +0.07(+1.31%) |
Jan 29, 2020 | 5.520 | 5.560 | 5.220 | 5.330 | 1,552,409 | -0.15(-2.74%) |
Jan 28, 2020 | 5.720 | 5.800 | 5.430 | 5.480 | 1,729,444 | -0.15(-2.66%) |
Jan 27, 2020 | 5.830 | 5.920 | 5.610 | 5.630 | 1,760,492 | -0.39(-6.48%) |
Jan 24, 2020 | 6.370 | 6.400 | 5.940 | 6.020 | 1,413,900 | -0.38(-5.94%) |
Jan 23, 2020 | 6.530 | 6.551 | 6.265 | 6.400 | 1,312,340 | -0.26(-3.90%) |
Jan 22, 2020 | 6.760 | 6.870 | 6.620 | 6.660 | 876,871 | -0.12(-1.77%) |
Jan 21, 2020 | 7.160 | 7.170 | 6.740 | 6.780 | 2,505,930 | -0.40(-5.57%) |
Jan 17, 2020 | 7.270 | 7.450 | 7.060 | 7.180 | 1,222,500 | -0.09(-1.24%) |
Jan 16, 2020 | 7.770 | 7.770 | 7.190 | 7.270 | 1,847,401 | -0.47(-6.07%) |
Jan 15, 2020 | 7.580 | 7.745 | 7.540 | 7.740 | 904,514 | +0.17(+2.25%) |
Jan 14, 2020 | 7.310 | 7.660 | 7.230 | 7.570 | 1,001,277 | +0.28(+3.84%) |
Jan 13, 2020 | 7.020 | 7.320 | 6.890 | 7.290 | 2,134,662 | +0.30(+4.37%) |
Jan 10, 2020 | 7.070 | 7.100 | 6.900 | 6.985 | 1,717,300 | -0.07(-1.06%) |
Jan 09, 2020 | 7.470 | 7.490 | 6.860 | 7.060 | 3,029,238 | -0.44(-5.87%) |
Jan 08, 2020 | 7.970 | 8.010 | 7.430 | 7.500 | 1,486,525 | -0.52(-6.48%) |
Jan 07, 2020 | 7.910 | 8.230 | 7.900 | 8.020 | 2,390,983 | +0.07(+0.88%) |
Jan 06, 2020 | 7.720 | 8.050 | 7.620 | 7.950 | 1,978,589 | +0.16(+1.99%) |
Jan 03, 2020 | 7.540 | 7.910 | 7.530 | 7.795 | 1,237,600 | +0.08(+0.97%) |
Jan 02, 2020 | 7.650 | 7.780 | 7.600 | 7.720 | 1,683,821 | +0.21(+2.73%) |
Dec 31, 2019 | 7.350 | 7.560 | 7.260 | 7.515 | 918,500 | +0.09(+1.28%) |
Dec 30, 2019 | 7.450 | 7.500 | 7.309 | 7.420 | 841,867 | +0.02(+0.27%) |
Dec 27, 2019 | 7.590 | 7.650 | 7.390 | 7.400 | 819,400 | -0.08(-1.07%) |
Dec 26, 2019 | 7.660 | 7.820 | 7.435 | 7.480 | 1,355,301 | -0.10(-1.32%) |
Dec 24, 2019 | 7.570 | 7.670 | 7.520 | 7.580 | 396,400 | +0.01(+0.13%) |
Dec 23, 2019 | 7.610 | 7.650 | 7.450 | 7.570 | 660,379 | -0.03(-0.39%) |
Dec 20, 2019 | 7.890 | 7.890 | 7.530 | 7.600 | 1,593,400 | -0.25(-3.18%) |
Dec 19, 2019 | 7.760 | 7.860 | 7.620 | 7.850 | 936,247 | +0.09(+1.16%) |
Dec 18, 2019 | 7.710 | 7.790 | 7.640 | 7.760 | 692,197 | -0.02(-0.26%) |
Dec 17, 2019 | 7.870 | 7.985 | 7.735 | 7.780 | 1,140,127 | -0.12(-1.52%) |
Dec 16, 2019 | 7.900 | 8.000 | 7.835 | 7.900 | 881,526 | +0.15(+1.94%) |
Dec 13, 2019 | 7.870 | 8.100 | 7.710 | 7.750 | 1,732,200 | -0.09(-1.15%) |
Dec 12, 2019 | 7.500 | 7.890 | 7.360 | 7.840 | 1,394,158 | +0.35(+4.67%) |
Dec 11, 2019 | 7.370 | 7.490 | 7.290 | 7.490 | 1,040,557 | +0.21(+2.88%) |
Dec 10, 2019 | 7.160 | 7.320 | 7.140 | 7.280 | 648,322 | +0.12(+1.68%) |
Dec 09, 2019 | 6.940 | 7.200 | 6.900 | 7.160 | 1,223,748 | +0.22(+3.17%) |
Dec 06, 2019 | 6.930 | 7.140 | 6.850 | 6.940 | 1,952,900 | +0.09(+1.31%) |
Dec 05, 2019 | 6.980 | 7.030 | 6.810 | 6.850 | 663,186 | -0.08(-1.23%) |
Dec 04, 2019 | 6.870 | 6.990 | 6.780 | 6.935 | 1,069,256 | +0.13(+1.99%) |
Dec 03, 2019 | 6.980 | 7.040 | 6.710 | 6.800 | 1,416,061 | -0.27(-3.82%) |
Dec 02, 2019 | 7.100 | 7.350 | 7.060 | 7.070 | 1,046,751 | +0.02(+0.28%) |
Nov 29, 2019 | 7.030 | 7.060 | 6.890 | 7.050 | 464,400 | -0.05(-0.70%) |
Nov 27, 2019 | 7.040 | 7.130 | 6.850 | 7.100 | 990,200 | +0.08(+1.14%) |
Nov 26, 2019 | 6.950 | 7.090 | 6.880 | 7.020 | 1,032,863 | +0.09(+1.30%) |
Nov 25, 2019 | 6.770 | 6.980 | 6.760 | 6.930 | 1,922,700 | +0.12(+1.76%) |
Nov 22, 2019 | 6.950 | 7.095 | 6.775 | 6.810 | 767,000 | -0.11(-1.59%) |
Nov 21, 2019 | 6.980 | 7.030 | 6.880 | 6.920 | 645,331 | -0.09(-1.28%) |
Nov 20, 2019 | 6.930 | 7.220 | 6.910 | 7.010 | 987,822 | +0.03(+0.43%) |
Nov 19, 2019 | 7.060 | 7.110 | 6.940 | 6.980 | 588,769 | -0.03(-0.43%) |
Nov 18, 2019 | 7.120 | 7.166 | 6.870 | 7.010 | 1,056,107 | -0.11(-1.54%) |
Nov 15, 2019 | 7.180 | 7.350 | 7.040 | 7.120 | 737,100 | +0.04(+0.56%) |
Nov 14, 2019 | 7.300 | 7.400 | 7.060 | 7.080 | 1,060,524 | -0.31(-4.19%) |
Nov 13, 2019 | 7.300 | 7.545 | 7.230 | 7.390 | 1,204,288 | -0.09(-1.20%) |
Nov 12, 2019 | 7.990 | 8.010 | 7.270 | 7.480 | 2,711,510 | -0.44(-5.56%) |
Nov 11, 2019 | 8.090 | 8.090 | 7.770 | 7.920 | 1,337,345 | -0.36(-4.35%) |
Nov 08, 2019 | 8.350 | 8.410 | 8.130 | 8.280 | 1,496,300 | -0.05(-0.60%) |
Nov 07, 2019 | 8.110 | 8.420 | 8.090 | 8.330 | 2,017,963 | +0.47(+5.98%) |
Nov 06, 2019 | 6.660 | 8.400 | 6.660 | 7.860 | 5,586,223 | +0.81(+11.49%) |
Nov 05, 2019 | 6.900 | 7.130 | 6.730 | 7.050 | 2,662,143 | +0.16(+2.32%) |
Nov 04, 2019 | 6.600 | 6.900 | 6.430 | 6.890 | 2,070,466 | +0.48(+7.49%) |