Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.229 | 6.242 | 6.093 | 6.121 | 920,756 | -0.14(-2.16%) |
Jan 30, 2020 | 6.297 | 6.337 | 6.100 | 6.256 | 1,217,870 | -0.07(-1.07%) |
Jan 29, 2020 | 6.297 | 6.459 | 6.249 | 6.324 | 1,113,732 | +0.04(+0.65%) |
Jan 28, 2020 | 6.351 | 6.547 | 6.202 | 6.283 | 1,371,139 | +0.04(+0.65%) |
Jan 27, 2020 | 6.534 | 6.635 | 6.087 | 6.242 | 3,474,837 | -0.48(-7.15%) |
Jan 24, 2020 | 6.886 | 6.886 | 6.662 | 6.723 | 1,915,214 | -0.12(-1.68%) |
Jan 23, 2020 | 6.953 | 6.974 | 6.798 | 6.838 | 693,527 | -0.10(-1.46%) |
Jan 22, 2020 | 7.143 | 7.177 | 6.859 | 6.940 | 1,049,459 | -0.19(-2.66%) |
Jan 21, 2020 | 7.414 | 7.448 | 7.123 | 7.129 | 941,123 | -0.32(-4.27%) |
Jan 17, 2020 | 7.502 | 7.569 | 7.387 | 7.448 | 1,210,837 | -0.05(-0.63%) |
Jan 16, 2020 | 7.644 | 7.752 | 7.481 | 7.495 | 803,177 | -0.18(-2.38%) |
Jan 15, 2020 | 7.651 | 7.766 | 7.481 | 7.678 | 1,039,834 | +0.07(+0.98%) |
Jan 14, 2020 | 7.759 | 7.793 | 7.583 | 7.603 | 453,126 | -0.16(-2.01%) |
Jan 13, 2020 | 7.698 | 7.813 | 7.678 | 7.759 | 400,112 | +0.05(+0.70%) |
Jan 10, 2020 | 8.077 | 8.077 | 7.678 | 7.705 | 849,565 | -0.28(-3.56%) |
Jan 09, 2020 | 7.894 | 7.996 | 7.813 | 7.989 | 706,230 | +0.14(+1.81%) |
Jan 08, 2020 | 8.057 | 8.138 | 7.766 | 7.847 | 832,395 | -0.19(-2.36%) |
Jan 07, 2020 | 8.003 | 8.114 | 7.888 | 8.037 | 798,220 | +0.03(+0.42%) |
Jan 06, 2020 | 7.881 | 8.070 | 7.854 | 8.003 | 725,802 | +0.12(+1.46%) |
Jan 03, 2020 | 7.915 | 7.922 | 7.729 | 7.888 | 536,886 | +0.06(+0.78%) |
Jan 02, 2020 | 7.448 | 7.833 | 7.448 | 7.827 | 1,097,178 | +0.50(+6.84%) |
Dec 31, 2019 | 7.488 | 7.515 | 7.278 | 7.326 | 1,469,458 | -0.15(-1.99%) |
Dec 30, 2019 | 7.691 | 7.854 | 7.448 | 7.475 | 1,453,619 | -0.17(-2.21%) |
Dec 27, 2019 | 7.326 | 7.644 | 7.272 | 7.644 | 1,436,669 | +0.32(+4.34%) |
Dec 26, 2019 | 7.346 | 7.414 | 7.255 | 7.326 | 966,675 | -0.01(-0.18%) |
Dec 24, 2019 | 7.170 | 7.346 | 7.116 | 7.339 | 725,202 | +0.14(+1.88%) |
Dec 23, 2019 | 7.339 | 7.380 | 7.177 | 7.204 | 1,194,463 | -0.14(-1.85%) |
Dec 20, 2019 | 7.434 | 7.495 | 7.258 | 7.339 | 3,999,987 | -0.09(-1.27%) |
Dec 19, 2019 | 7.617 | 7.786 | 7.299 | 7.434 | 809,070 | -0.12(-1.61%) |
Dec 18, 2019 | 7.123 | 7.610 | 7.123 | 7.556 | 902,090 | +0.45(+6.29%) |
Dec 17, 2019 | 7.109 | 7.272 | 7.062 | 7.109 | 1,032,791 | +0.05(+0.67%) |
Dec 16, 2019 | 6.771 | 7.109 | 6.771 | 7.062 | 1,429,207 | +0.30(+4.51%) |
Dec 13, 2019 | 6.974 | 6.980 | 6.723 | 6.757 | 1,121,036 | -0.22(-3.11%) |
Dec 12, 2019 | 6.750 | 7.021 | 6.683 | 6.974 | 1,115,355 | +0.21(+3.10%) |
Dec 11, 2019 | 6.811 | 6.892 | 6.746 | 6.764 | 909,181 | -0.12(-1.67%) |
Dec 10, 2019 | 6.865 | 6.947 | 6.804 | 6.879 | 772,785 | -0.03(-0.49%) |
Dec 09, 2019 | 6.777 | 6.913 | 6.710 | 6.913 | 980,413 | +0.07(+0.99%) |
Dec 06, 2019 | 6.940 | 6.960 | 6.831 | 6.845 | 868,027 | -0.07(-1.08%) |
Dec 05, 2019 | 6.818 | 6.940 | 6.710 | 6.919 | 958,134 | +0.05(+0.69%) |
Dec 04, 2019 | 6.960 | 7.028 | 6.777 | 6.872 | 533,276 | -0.04(-0.59%) |
Dec 03, 2019 | 6.771 | 6.926 | 6.655 | 6.913 | 997,640 | +0.07(+0.99%) |
Dec 02, 2019 | 7.129 | 7.195 | 6.747 | 6.845 | 1,298,724 | -0.26(-3.71%) |
Nov 29, 2019 | 7.184 | 7.238 | 7.028 | 7.109 | 736,575 | -0.12(-1.59%) |
Nov 27, 2019 | 7.265 | 7.292 | 7.075 | 7.224 | 970,383 | -0.05(-0.74%) |
Nov 26, 2019 | 7.522 | 7.603 | 7.197 | 7.278 | 1,193,922 | -0.26(-3.50%) |
Nov 25, 2019 | 7.400 | 7.637 | 7.346 | 7.542 | 995,868 | +0.09(+1.27%) |
Nov 22, 2019 | 7.651 | 7.793 | 7.441 | 7.448 | 793,144 | -0.19(-2.48%) |
Nov 21, 2019 | 7.637 | 7.712 | 7.393 | 7.637 | 1,231,216 | +0.00(+0.00%) |
Nov 20, 2019 | 7.847 | 7.847 | 7.590 | 7.637 | 929,390 | -0.27(-3.42%) |
Nov 19, 2019 | 7.874 | 7.942 | 7.691 | 7.908 | 1,158,928 | -0.07(-0.85%) |
Nov 18, 2019 | 8.267 | 8.321 | 7.867 | 7.976 | 1,182,490 | -0.37(-4.38%) |
Nov 15, 2019 | 8.118 | 8.375 | 8.098 | 8.341 | 1,526,913 | +0.26(+3.18%) |
Nov 14, 2019 | 7.982 | 8.125 | 7.833 | 8.084 | 716,986 | +0.06(+0.76%) |
Nov 13, 2019 | 8.152 | 8.253 | 7.915 | 8.023 | 1,113,516 | -0.20(-2.39%) |
Nov 12, 2019 | 8.111 | 8.328 | 8.050 | 8.219 | 920,858 | +0.13(+1.59%) |
Nov 11, 2019 | 7.840 | 8.111 | 7.739 | 8.091 | 1,595,848 | +0.16(+2.05%) |
Nov 08, 2019 | 7.861 | 7.982 | 7.718 | 7.928 | 1,031,382 | +0.00(+0.00%) |
Nov 07, 2019 | 8.294 | 8.463 | 7.657 | 7.928 | 1,844,541 | -0.31(-3.78%) |
Nov 06, 2019 | 8.287 | 8.287 | 8.125 | 8.240 | 1,316,954 | -0.01(-0.08%) |
Nov 05, 2019 | 8.337 | 8.376 | 8.110 | 8.246 | 1,608,125 | +0.05(+0.55%) |
Nov 04, 2019 | 8.136 | 8.279 | 7.896 | 8.201 | 2,022,822 | +0.35(+4.46%) |