Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.422 | 6.436 | 6.282 | 6.310 | 893,117 | -0.14(-2.16%) |
Jan 30, 2020 | 6.491 | 6.533 | 6.289 | 6.450 | 1,181,313 | -0.07(-1.07%) |
Jan 29, 2020 | 6.491 | 6.659 | 6.443 | 6.519 | 1,080,301 | +0.04(+0.65%) |
Jan 28, 2020 | 6.547 | 6.750 | 6.394 | 6.477 | 1,329,981 | +0.04(+0.65%) |
Jan 27, 2020 | 6.736 | 6.840 | 6.275 | 6.436 | 3,370,532 | -0.50(-7.15%) |
Jan 24, 2020 | 7.099 | 7.099 | 6.868 | 6.931 | 1,857,724 | -0.12(-1.68%) |
Jan 23, 2020 | 7.168 | 7.189 | 7.008 | 7.050 | 672,709 | -0.10(-1.46%) |
Jan 22, 2020 | 7.364 | 7.399 | 7.071 | 7.155 | 1,017,957 | -0.20(-2.66%) |
Jan 21, 2020 | 7.643 | 7.678 | 7.343 | 7.350 | 912,874 | -0.33(-4.27%) |
Jan 17, 2020 | 7.734 | 7.804 | 7.615 | 7.678 | 1,174,491 | -0.05(-0.63%) |
Jan 16, 2020 | 7.880 | 7.992 | 7.713 | 7.727 | 779,068 | -0.19(-2.38%) |
Jan 15, 2020 | 7.887 | 8.006 | 7.713 | 7.915 | 1,008,621 | +0.08(+0.98%) |
Jan 14, 2020 | 7.999 | 8.034 | 7.818 | 7.839 | 439,524 | -0.16(-2.01%) |
Jan 13, 2020 | 7.936 | 8.055 | 7.915 | 7.999 | 388,102 | +0.06(+0.70%) |
Jan 10, 2020 | 8.327 | 8.327 | 7.915 | 7.943 | 824,063 | -0.29(-3.56%) |
Jan 09, 2020 | 8.139 | 8.243 | 8.055 | 8.236 | 685,031 | +0.15(+1.81%) |
Jan 08, 2020 | 8.306 | 8.390 | 8.006 | 8.090 | 807,409 | -0.20(-2.36%) |
Jan 07, 2020 | 8.250 | 8.366 | 8.132 | 8.285 | 774,260 | +0.03(+0.42%) |
Jan 06, 2020 | 8.125 | 8.320 | 8.097 | 8.250 | 704,015 | +0.12(+1.46%) |
Jan 03, 2020 | 8.160 | 8.167 | 7.968 | 8.132 | 520,770 | +0.06(+0.78%) |
Jan 02, 2020 | 7.678 | 8.076 | 7.678 | 8.069 | 1,064,244 | +0.52(+6.84%) |
Dec 31, 2019 | 7.720 | 7.748 | 7.504 | 7.552 | 1,425,349 | -0.15(-1.99%) |
Dec 30, 2019 | 7.929 | 8.097 | 7.678 | 7.706 | 1,409,985 | -0.17(-2.21%) |
Dec 27, 2019 | 7.552 | 7.880 | 7.497 | 7.880 | 1,393,544 | +0.33(+4.34%) |
Dec 26, 2019 | 7.573 | 7.643 | 7.479 | 7.552 | 937,659 | -0.01(-0.18%) |
Dec 24, 2019 | 7.392 | 7.573 | 7.336 | 7.566 | 703,434 | +0.14(+1.88%) |
Dec 23, 2019 | 7.566 | 7.608 | 7.399 | 7.427 | 1,158,608 | -0.14(-1.85%) |
Dec 20, 2019 | 7.664 | 7.727 | 7.483 | 7.566 | 3,879,918 | -0.10(-1.28%) |
Dec 19, 2019 | 7.853 | 8.027 | 7.524 | 7.664 | 784,784 | -0.13(-1.61%) |
Dec 18, 2019 | 7.343 | 7.846 | 7.343 | 7.790 | 875,011 | +0.46(+6.29%) |
Dec 17, 2019 | 7.329 | 7.497 | 7.280 | 7.329 | 1,001,790 | +0.05(+0.67%) |
Dec 16, 2019 | 6.980 | 7.329 | 6.980 | 7.280 | 1,386,306 | +0.31(+4.51%) |
Dec 13, 2019 | 7.189 | 7.196 | 6.931 | 6.966 | 1,087,385 | -0.22(-3.11%) |
Dec 12, 2019 | 6.959 | 7.238 | 6.889 | 7.189 | 1,081,875 | +0.22(+3.10%) |
Dec 11, 2019 | 7.022 | 7.106 | 6.955 | 6.973 | 881,890 | -0.12(-1.67%) |
Dec 10, 2019 | 7.078 | 7.162 | 7.015 | 7.092 | 749,588 | -0.03(-0.49%) |
Dec 09, 2019 | 6.987 | 7.127 | 6.917 | 7.127 | 950,984 | +0.07(+0.99%) |
Dec 06, 2019 | 7.155 | 7.175 | 7.043 | 7.057 | 841,971 | -0.08(-1.08%) |
Dec 05, 2019 | 7.029 | 7.155 | 6.917 | 7.134 | 929,373 | +0.05(+0.69%) |
Dec 04, 2019 | 7.175 | 7.245 | 6.987 | 7.085 | 517,269 | -0.04(-0.59%) |
Dec 03, 2019 | 6.980 | 7.141 | 6.861 | 7.127 | 967,694 | +0.07(+0.99%) |
Dec 02, 2019 | 7.350 | 7.417 | 6.956 | 7.057 | 1,259,740 | -0.27(-3.71%) |
Nov 29, 2019 | 7.406 | 7.462 | 7.245 | 7.329 | 714,465 | -0.12(-1.59%) |
Nov 27, 2019 | 7.490 | 7.518 | 7.294 | 7.448 | 941,254 | -0.06(-0.74%) |
Nov 26, 2019 | 7.755 | 7.839 | 7.420 | 7.504 | 1,158,084 | -0.27(-3.50%) |
Nov 25, 2019 | 7.629 | 7.873 | 7.573 | 7.776 | 965,975 | +0.10(+1.27%) |
Nov 22, 2019 | 7.887 | 8.034 | 7.671 | 7.678 | 769,336 | -0.20(-2.48%) |
Nov 21, 2019 | 7.873 | 7.950 | 7.622 | 7.873 | 1,194,259 | +0.00(+0.00%) |
Nov 20, 2019 | 8.090 | 8.090 | 7.825 | 7.873 | 901,493 | -0.28(-3.42%) |
Nov 19, 2019 | 8.118 | 8.188 | 7.929 | 8.153 | 1,124,140 | -0.07(-0.85%) |
Nov 18, 2019 | 8.523 | 8.578 | 8.111 | 8.222 | 1,146,995 | -0.38(-4.38%) |
Nov 15, 2019 | 8.369 | 8.634 | 8.348 | 8.599 | 1,481,079 | +0.27(+3.18%) |
Nov 14, 2019 | 8.229 | 8.376 | 8.076 | 8.334 | 695,464 | +0.06(+0.76%) |
Nov 13, 2019 | 8.404 | 8.509 | 8.160 | 8.271 | 1,080,092 | -0.20(-2.39%) |
Nov 12, 2019 | 8.362 | 8.585 | 8.299 | 8.474 | 893,216 | +0.13(+1.59%) |
Nov 11, 2019 | 8.083 | 8.362 | 7.978 | 8.341 | 1,547,946 | +0.17(+2.05%) |
Nov 08, 2019 | 8.104 | 8.229 | 7.957 | 8.174 | 1,000,423 | +0.00(+0.00%) |
Nov 07, 2019 | 8.551 | 8.725 | 7.894 | 8.174 | 1,789,173 | -0.32(-3.78%) |
Nov 06, 2019 | 8.544 | 8.544 | 8.376 | 8.495 | 1,277,423 | -0.01(-0.08%) |
Nov 05, 2019 | 8.595 | 8.635 | 8.361 | 8.502 | 1,559,854 | +0.05(+0.55%) |
Nov 04, 2019 | 8.388 | 8.535 | 8.141 | 8.455 | 1,962,103 | +0.36(+4.46%) |