Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.720 | 6.720 | 6.550 | 6.560 | 124,900 | -0.35(-5.07%) |
Jan 30, 2020 | 6.818 | 6.910 | 6.800 | 6.910 | 271,258 | +0.02(+0.32%) |
Jan 29, 2020 | 6.810 | 6.910 | 6.810 | 6.888 | 192,752 | -0.06(-0.89%) |
Jan 28, 2020 | 6.850 | 6.950 | 6.830 | 6.950 | 151,862 | +0.09(+1.31%) |
Jan 27, 2020 | 6.860 | 6.921 | 6.840 | 6.860 | 110,071 | -0.11(-1.58%) |
Jan 24, 2020 | 6.980 | 7.070 | 6.950 | 6.970 | 194,300 | -0.06(-0.85%) |
Jan 23, 2020 | 7.120 | 7.120 | 6.995 | 7.030 | 183,004 | -0.41(-5.51%) |
Jan 22, 2020 | 7.490 | 7.490 | 7.410 | 7.440 | 173,684 | -0.07(-1.00%) |
Jan 21, 2020 | 7.605 | 7.617 | 7.490 | 7.515 | 104,729 | -0.14(-1.76%) |
Jan 17, 2020 | 7.670 | 7.690 | 7.610 | 7.650 | 50,700 | +0.06(+0.75%) |
Jan 16, 2020 | 7.500 | 7.630 | 7.500 | 7.593 | 63,763 | +0.24(+3.31%) |
Jan 15, 2020 | 7.560 | 7.560 | 7.340 | 7.350 | 91,443 | -0.23(-3.03%) |
Jan 14, 2020 | 7.510 | 7.620 | 7.491 | 7.580 | 53,179 | +0.00(+0.00%) |
Jan 13, 2020 | 7.576 | 7.600 | 7.520 | 7.580 | 105,935 | +0.04(+0.53%) |
Jan 10, 2020 | 7.530 | 7.570 | 7.510 | 7.540 | 187,200 | -0.02(-0.26%) |
Jan 09, 2020 | 7.610 | 7.610 | 7.550 | 7.560 | 56,321 | -0.11(-1.43%) |
Jan 08, 2020 | 7.660 | 7.720 | 7.620 | 7.670 | 131,420 | +0.01(+0.12%) |
Jan 07, 2020 | 7.670 | 7.700 | 7.650 | 7.660 | 132,847 | -0.03(-0.38%) |
Jan 06, 2020 | 7.700 | 7.750 | 7.670 | 7.690 | 129,890 | +0.00(+0.00%) |
Jan 03, 2020 | 7.810 | 7.810 | 7.660 | 7.690 | 72,300 | -0.15(-1.91%) |
Jan 02, 2020 | 7.898 | 7.910 | 7.810 | 7.840 | 162,978 | -0.07(-0.88%) |
Dec 31, 2019 | 7.950 | 8.040 | 7.910 | 7.910 | 34,600 | +0.08(+1.09%) |
Dec 30, 2019 | 7.857 | 7.900 | 7.810 | 7.825 | 53,659 | +0.04(+0.58%) |
Dec 27, 2019 | 7.810 | 7.890 | 7.780 | 7.780 | 85,500 | -0.08(-1.02%) |
Dec 26, 2019 | 7.760 | 7.870 | 7.760 | 7.860 | 85,149 | +0.01(+0.13%) |
Dec 24, 2019 | 7.762 | 7.870 | 7.750 | 7.850 | 25,000 | +0.17(+2.21%) |
Dec 23, 2019 | 7.670 | 7.690 | 7.650 | 7.680 | 73,522 | +0.08(+1.12%) |
Dec 20, 2019 | 7.632 | 7.670 | 7.580 | 7.595 | 108,800 | -0.08(-0.98%) |
Dec 19, 2019 | 7.632 | 7.750 | 7.632 | 7.670 | 64,204 | -0.01(-0.13%) |
Dec 18, 2019 | 7.702 | 7.728 | 7.680 | 7.680 | 34,013 | -0.23(-2.85%) |
Dec 17, 2019 | 7.942 | 7.967 | 7.880 | 7.905 | 71,842 | +0.02(+0.19%) |
Dec 16, 2019 | 7.880 | 7.930 | 7.880 | 7.890 | 134,660 | +0.06(+0.77%) |
Dec 13, 2019 | 7.825 | 7.902 | 7.790 | 7.830 | 70,900 | +0.04(+0.58%) |
Dec 12, 2019 | 7.700 | 7.850 | 7.700 | 7.785 | 57,748 | +0.07(+0.84%) |
Dec 11, 2019 | 7.730 | 7.790 | 7.700 | 7.720 | 78,318 | +0.01(+0.19%) |
Dec 10, 2019 | 7.745 | 7.770 | 7.700 | 7.705 | 63,247 | +0.06(+0.78%) |
Dec 09, 2019 | 7.640 | 7.670 | 7.610 | 7.645 | 78,275 | +0.02(+0.26%) |
Dec 06, 2019 | 7.620 | 7.650 | 7.610 | 7.625 | 83,400 | +0.08(+1.13%) |
Dec 05, 2019 | 7.570 | 7.590 | 7.519 | 7.540 | 116,580 | +0.03(+0.36%) |
Dec 04, 2019 | 7.518 | 7.560 | 7.500 | 7.513 | 72,951 | +0.09(+1.19%) |
Dec 03, 2019 | 7.430 | 7.440 | 7.380 | 7.425 | 94,664 | -0.21(-2.81%) |
Dec 02, 2019 | 7.700 | 7.700 | 7.620 | 7.640 | 79,332 | -0.10(-1.29%) |
Nov 29, 2019 | 7.720 | 7.800 | 7.694 | 7.740 | 52,300 | +0.08(+1.04%) |
Nov 27, 2019 | 7.662 | 7.740 | 7.620 | 7.660 | 84,400 | +0.04(+0.52%) |
Nov 26, 2019 | 7.617 | 7.660 | 7.610 | 7.620 | 97,737 | +0.09(+1.20%) |
Nov 25, 2019 | 7.535 | 7.610 | 7.530 | 7.530 | 87,977 | -0.07(-0.92%) |
Nov 22, 2019 | 7.610 | 7.640 | 7.560 | 7.600 | 45,000 | +0.06(+0.80%) |
Nov 21, 2019 | 7.580 | 7.600 | 7.540 | 7.540 | 110,713 | -0.09(-1.18%) |
Nov 20, 2019 | 7.730 | 7.740 | 7.620 | 7.630 | 85,236 | -0.02(-0.26%) |
Nov 19, 2019 | 7.728 | 7.728 | 7.650 | 7.650 | 54,071 | +0.03(+0.39%) |
Nov 18, 2019 | 7.600 | 7.664 | 7.570 | 7.620 | 50,663 | +0.01(+0.13%) |
Nov 15, 2019 | 7.562 | 7.620 | 7.560 | 7.610 | 84,500 | +0.14(+1.87%) |
Nov 14, 2019 | 7.465 | 7.542 | 7.460 | 7.470 | 70,864 | -0.00(-0.03%) |
Nov 13, 2019 | 7.512 | 7.530 | 7.460 | 7.472 | 56,355 | -0.28(-3.59%) |
Nov 12, 2019 | 7.752 | 7.799 | 7.750 | 7.750 | 36,481 | -0.08(-1.02%) |
Nov 11, 2019 | 7.768 | 7.860 | 7.760 | 7.830 | 51,012 | +0.03(+0.35%) |
Nov 08, 2019 | 7.722 | 7.829 | 7.700 | 7.803 | 46,100 | -0.05(-0.60%) |
Nov 07, 2019 | 7.920 | 7.945 | 7.850 | 7.850 | 67,124 | -0.22(-2.73%) |
Nov 06, 2019 | 8.060 | 8.090 | 8.040 | 8.070 | 65,495 | +0.01(+0.12%) |
Nov 05, 2019 | 8.135 | 8.150 | 8.060 | 8.060 | 42,785 | -0.14(-1.71%) |
Nov 04, 2019 | 8.240 | 8.275 | 8.200 | 8.200 | 47,955 | +0.04(+0.49%) |