Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.100 | 6.130 | 5.815 | 5.890 | 608,000 | -0.23(-3.76%) |
Jan 30, 2020 | 6.100 | 6.160 | 5.920 | 6.120 | 815,075 | -0.09(-1.53%) |
Jan 29, 2020 | 6.420 | 6.460 | 6.200 | 6.215 | 727,564 | -0.17(-2.59%) |
Jan 28, 2020 | 6.350 | 6.465 | 6.175 | 6.380 | 1,124,445 | +0.08(+1.27%) |
Jan 27, 2020 | 6.450 | 6.480 | 6.270 | 6.300 | 902,526 | -0.36(-5.41%) |
Jan 24, 2020 | 7.180 | 7.180 | 6.580 | 6.660 | 857,700 | -0.47(-6.59%) |
Jan 23, 2020 | 7.010 | 7.170 | 6.880 | 7.130 | 771,921 | +0.07(+0.99%) |
Jan 22, 2020 | 7.200 | 7.280 | 7.045 | 7.060 | 723,419 | -0.11(-1.47%) |
Jan 21, 2020 | 7.490 | 7.540 | 7.150 | 7.165 | 783,597 | -0.20(-2.65%) |
Jan 17, 2020 | 7.760 | 7.760 | 7.300 | 7.360 | 759,900 | -0.31(-4.04%) |
Jan 16, 2020 | 7.630 | 7.710 | 7.530 | 7.670 | 482,361 | +0.12(+1.59%) |
Jan 15, 2020 | 7.430 | 7.630 | 7.360 | 7.550 | 532,671 | +0.11(+1.48%) |
Jan 14, 2020 | 7.360 | 7.545 | 7.260 | 7.440 | 842,317 | +0.06(+0.81%) |
Jan 13, 2020 | 7.170 | 7.420 | 7.090 | 7.380 | 612,522 | +0.21(+2.86%) |
Jan 10, 2020 | 7.380 | 7.380 | 7.140 | 7.175 | 588,500 | -0.17(-2.38%) |
Jan 09, 2020 | 7.500 | 7.500 | 7.280 | 7.350 | 585,649 | -0.10(-1.34%) |
Jan 08, 2020 | 7.360 | 7.565 | 7.270 | 7.450 | 663,934 | +0.06(+0.81%) |
Jan 07, 2020 | 7.170 | 7.450 | 7.110 | 7.390 | 732,080 | +0.19(+2.64%) |
Jan 06, 2020 | 7.140 | 7.290 | 7.070 | 7.200 | 728,578 | -0.03(-0.41%) |
Jan 03, 2020 | 7.240 | 7.320 | 7.160 | 7.230 | 503,300 | -0.14(-1.90%) |
Jan 02, 2020 | 7.440 | 7.470 | 7.290 | 7.370 | 494,888 | +0.02(+0.27%) |
Dec 31, 2019 | 7.210 | 7.385 | 7.130 | 7.350 | 439,500 | +0.11(+1.52%) |
Dec 30, 2019 | 7.390 | 7.410 | 7.230 | 7.240 | 373,619 | -0.13(-1.76%) |
Dec 27, 2019 | 7.380 | 7.400 | 7.290 | 7.370 | 512,300 | +0.03(+0.41%) |
Dec 26, 2019 | 7.350 | 7.396 | 7.260 | 7.340 | 406,226 | +0.01(+0.14%) |
Dec 24, 2019 | 7.210 | 7.395 | 7.210 | 7.330 | 398,200 | +0.09(+1.24%) |
Dec 23, 2019 | 7.390 | 7.430 | 7.225 | 7.240 | 417,211 | -0.12(-1.63%) |
Dec 20, 2019 | 7.470 | 7.490 | 7.250 | 7.360 | 1,102,400 | -0.11(-1.47%) |
Dec 19, 2019 | 7.330 | 7.510 | 7.300 | 7.470 | 764,799 | +0.15(+2.05%) |
Dec 18, 2019 | 7.120 | 7.370 | 7.120 | 7.320 | 640,033 | +0.17(+2.38%) |
Dec 17, 2019 | 7.330 | 7.372 | 7.080 | 7.150 | 397,855 | -0.15(-2.05%) |
Dec 16, 2019 | 7.280 | 7.470 | 7.280 | 7.300 | 427,313 | +0.07(+0.97%) |
Dec 13, 2019 | 7.290 | 7.430 | 7.180 | 7.230 | 786,400 | -0.07(-0.96%) |
Dec 12, 2019 | 7.130 | 7.365 | 7.110 | 7.300 | 502,894 | +0.20(+2.82%) |
Dec 11, 2019 | 7.250 | 7.300 | 6.990 | 7.100 | 773,817 | -0.16(-2.20%) |
Dec 10, 2019 | 7.170 | 7.330 | 7.150 | 7.260 | 482,824 | +0.09(+1.26%) |
Dec 09, 2019 | 7.190 | 7.240 | 7.100 | 7.170 | 496,537 | -0.04(-0.55%) |
Dec 06, 2019 | 7.130 | 7.230 | 7.110 | 7.210 | 554,800 | +0.16(+2.27%) |
Dec 05, 2019 | 7.050 | 7.130 | 6.940 | 7.050 | 345,789 | +0.03(+0.43%) |
Dec 04, 2019 | 6.850 | 7.110 | 6.850 | 7.020 | 416,911 | +0.23(+3.39%) |
Dec 03, 2019 | 6.810 | 6.860 | 6.760 | 6.790 | 491,355 | -0.13(-1.88%) |
Dec 02, 2019 | 6.970 | 7.000 | 6.830 | 6.920 | 428,443 | -0.01(-0.14%) |
Nov 29, 2019 | 6.960 | 7.030 | 6.900 | 6.930 | 172,700 | -0.06(-0.86%) |
Nov 27, 2019 | 7.160 | 7.290 | 6.980 | 6.990 | 380,000 | -0.11(-1.55%) |
Nov 26, 2019 | 7.060 | 7.130 | 6.990 | 7.100 | 937,169 | -0.01(-0.07%) |
Nov 25, 2019 | 6.920 | 7.110 | 6.850 | 7.105 | 624,213 | +0.25(+3.57%) |
Nov 22, 2019 | 6.880 | 6.890 | 6.710 | 6.860 | 373,800 | +0.02(+0.29%) |
Nov 21, 2019 | 6.790 | 7.020 | 6.740 | 6.840 | 867,271 | +0.07(+1.03%) |
Nov 20, 2019 | 6.680 | 6.890 | 6.590 | 6.770 | 1,146,110 | +0.05(+0.74%) |
Nov 19, 2019 | 6.810 | 7.130 | 6.600 | 6.720 | 1,242,578 | -0.11(-1.61%) |
Nov 18, 2019 | 6.770 | 6.950 | 6.720 | 6.830 | 430,373 | +0.06(+0.89%) |
Nov 15, 2019 | 6.810 | 6.926 | 6.770 | 6.770 | 375,100 | +0.02(+0.30%) |
Nov 14, 2019 | 6.700 | 6.980 | 6.660 | 6.750 | 415,020 | +0.04(+0.60%) |
Nov 13, 2019 | 6.900 | 6.900 | 6.460 | 6.710 | 775,779 | -0.21(-3.03%) |
Nov 12, 2019 | 7.010 | 7.130 | 6.920 | 6.920 | 702,948 | -0.15(-2.12%) |
Nov 11, 2019 | 7.080 | 7.170 | 6.950 | 7.070 | 708,631 | +0.02(+0.28%) |
Nov 08, 2019 | 6.990 | 7.130 | 6.665 | 7.050 | 1,168,200 | +0.01(+0.14%) |
Nov 07, 2019 | 8.960 | 9.060 | 6.010 | 7.040 | 4,476,711 | -2.84(-28.74%) |
Nov 06, 2019 | 9.850 | 10.06 | 9.780 | 9.880 | 545,663 | -0.04(-0.40%) |
Nov 05, 2019 | 10.01 | 10.20 | 9.840 | 9.920 | 431,457 | -0.05(-0.50%) |
Nov 04, 2019 | 9.890 | 10.09 | 9.780 | 9.970 | 361,788 | +0.22(+2.26%) |