Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.050 | 6.100 | 5.850 | 5.900 | 3,328,500 | -0.21(-3.44%) |
Jan 30, 2020 | 6.370 | 6.450 | 6.050 | 6.110 | 2,649,636 | -0.24(-3.78%) |
Jan 29, 2020 | 6.500 | 7.180 | 6.350 | 6.350 | 4,791,316 | -0.91(-12.53%) |
Jan 28, 2020 | 7.610 | 7.760 | 7.210 | 7.260 | 2,443,848 | -0.35(-4.60%) |
Jan 27, 2020 | 7.480 | 7.660 | 7.380 | 7.610 | 1,589,228 | -0.08(-1.04%) |
Jan 24, 2020 | 7.550 | 7.720 | 7.380 | 7.690 | 1,918,900 | +0.18(+2.40%) |
Jan 23, 2020 | 7.520 | 7.550 | 7.400 | 7.510 | 1,218,762 | -0.04(-0.53%) |
Jan 22, 2020 | 7.640 | 7.692 | 7.540 | 7.550 | 1,106,726 | -0.04(-0.53%) |
Jan 21, 2020 | 7.800 | 7.830 | 7.570 | 7.590 | 1,463,868 | -0.33(-4.17%) |
Jan 17, 2020 | 7.990 | 8.000 | 7.840 | 7.920 | 975,000 | +0.00(+0.00%) |
Jan 16, 2020 | 7.750 | 7.950 | 7.740 | 7.920 | 1,454,346 | +0.26(+3.39%) |
Jan 15, 2020 | 7.450 | 7.710 | 7.440 | 7.660 | 1,309,387 | +0.15(+2.00%) |
Jan 14, 2020 | 7.430 | 7.580 | 7.380 | 7.510 | 1,130,966 | +0.09(+1.21%) |
Jan 13, 2020 | 7.320 | 7.445 | 7.250 | 7.420 | 721,287 | +0.14(+1.92%) |
Jan 10, 2020 | 7.360 | 7.460 | 7.240 | 7.280 | 1,029,900 | -0.09(-1.22%) |
Jan 09, 2020 | 7.450 | 7.480 | 7.280 | 7.370 | 849,102 | -0.02(-0.27%) |
Jan 08, 2020 | 7.340 | 7.510 | 7.300 | 7.390 | 1,382,377 | +0.07(+0.96%) |
Jan 07, 2020 | 7.230 | 7.350 | 7.190 | 7.320 | 890,544 | +0.07(+0.97%) |
Jan 06, 2020 | 7.200 | 7.330 | 7.165 | 7.250 | 891,901 | -0.08(-1.02%) |
Jan 03, 2020 | 7.190 | 7.365 | 7.190 | 7.325 | 997,900 | -0.01(-0.20%) |
Jan 02, 2020 | 7.460 | 7.550 | 7.245 | 7.340 | 1,063,566 | -0.03(-0.41%) |
Dec 31, 2019 | 7.280 | 7.445 | 7.280 | 7.370 | 1,168,900 | +0.02(+0.27%) |
Dec 30, 2019 | 7.340 | 7.450 | 7.240 | 7.350 | 814,187 | -0.02(-0.27%) |
Dec 27, 2019 | 7.510 | 7.510 | 7.350 | 7.370 | 658,200 | -0.09(-1.21%) |
Dec 26, 2019 | 7.540 | 7.610 | 7.440 | 7.460 | 1,094,201 | -0.06(-0.80%) |
Dec 24, 2019 | 7.620 | 7.620 | 7.490 | 7.520 | 303,600 | -0.07(-0.92%) |
Dec 23, 2019 | 7.480 | 7.630 | 7.420 | 7.590 | 961,913 | +0.11(+1.47%) |
Dec 20, 2019 | 7.500 | 7.510 | 7.350 | 7.480 | 3,202,300 | -0.01(-0.13%) |
Dec 19, 2019 | 7.360 | 7.510 | 7.255 | 7.490 | 1,540,391 | +0.14(+1.90%) |
Dec 18, 2019 | 7.310 | 7.450 | 7.290 | 7.350 | 1,594,291 | +0.08(+1.10%) |
Dec 17, 2019 | 7.060 | 7.310 | 7.015 | 7.270 | 2,056,822 | +0.20(+2.83%) |
Dec 16, 2019 | 7.070 | 7.140 | 7.040 | 7.070 | 1,583,152 | +0.08(+1.14%) |
Dec 13, 2019 | 6.790 | 7.060 | 6.780 | 6.990 | 1,802,100 | +0.18(+2.64%) |
Dec 12, 2019 | 6.680 | 6.890 | 6.660 | 6.810 | 1,585,283 | +0.15(+2.25%) |
Dec 11, 2019 | 6.900 | 6.917 | 6.430 | 6.660 | 3,440,774 | -0.22(-3.20%) |
Dec 10, 2019 | 6.840 | 6.990 | 6.780 | 6.880 | 1,618,463 | +0.02(+0.29%) |
Dec 09, 2019 | 6.840 | 6.910 | 6.780 | 6.860 | 665,192 | -0.01(-0.15%) |
Dec 06, 2019 | 6.800 | 6.970 | 6.800 | 6.870 | 961,900 | +0.07(+1.03%) |
Dec 05, 2019 | 6.840 | 6.880 | 6.780 | 6.800 | 797,185 | -0.08(-1.16%) |
Dec 04, 2019 | 6.860 | 6.960 | 6.780 | 6.880 | 1,295,643 | +0.10(+1.47%) |
Dec 03, 2019 | 6.840 | 6.850 | 6.650 | 6.780 | 1,432,597 | -0.16(-2.31%) |
Dec 02, 2019 | 7.020 | 7.020 | 6.790 | 6.940 | 1,329,014 | -0.09(-1.28%) |
Nov 29, 2019 | 7.000 | 7.050 | 6.930 | 7.030 | 384,900 | -0.02(-0.28%) |
Nov 27, 2019 | 6.950 | 7.050 | 6.900 | 7.050 | 956,800 | +0.15(+2.17%) |
Nov 26, 2019 | 6.960 | 7.000 | 6.770 | 6.900 | 1,194,482 | -0.06(-0.86%) |
Nov 25, 2019 | 6.650 | 6.990 | 6.626 | 6.960 | 1,439,424 | +0.31(+4.66%) |
Nov 22, 2019 | 6.570 | 6.790 | 6.510 | 6.650 | 1,301,200 | +0.13(+1.99%) |
Nov 21, 2019 | 6.540 | 6.600 | 6.390 | 6.520 | 1,000,717 | +0.00(+0.08%) |
Nov 20, 2019 | 6.350 | 6.610 | 6.200 | 6.515 | 1,690,440 | +0.10(+1.64%) |
Nov 19, 2019 | 6.790 | 6.850 | 6.410 | 6.410 | 1,586,399 | -0.33(-4.90%) |
Nov 18, 2019 | 6.620 | 6.820 | 6.530 | 6.740 | 2,202,557 | +0.09(+1.35%) |
Nov 15, 2019 | 6.650 | 6.700 | 6.440 | 6.650 | 1,244,000 | +0.07(+1.06%) |
Nov 14, 2019 | 6.570 | 6.590 | 6.415 | 6.580 | 1,508,792 | -0.08(-1.20%) |
Nov 13, 2019 | 6.680 | 6.768 | 6.500 | 6.660 | 2,319,074 | -0.08(-1.19%) |
Nov 12, 2019 | 6.850 | 6.920 | 6.700 | 6.740 | 1,604,889 | -0.06(-0.88%) |
Nov 11, 2019 | 6.830 | 6.960 | 6.750 | 6.800 | 1,053,436 | -0.14(-2.02%) |
Nov 08, 2019 | 6.680 | 6.950 | 6.575 | 6.940 | 1,511,700 | +0.24(+3.58%) |
Nov 07, 2019 | 6.750 | 6.820 | 6.650 | 6.700 | 1,201,054 | +0.05(+0.75%) |
Nov 06, 2019 | 6.780 | 6.780 | 6.640 | 6.650 | 1,315,756 | -0.11(-1.63%) |
Nov 05, 2019 | 6.630 | 6.890 | 6.610 | 6.760 | 2,056,569 | +0.22(+3.36%) |
Nov 04, 2019 | 6.550 | 6.775 | 6.530 | 6.540 | 2,329,198 | +0.02(+0.31%) |