Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.960 | 7.180 | 6.910 | 7.060 | 7,600 | -0.05(-0.70%) |
Jan 30, 2020 | 6.980 | 7.169 | 6.960 | 7.110 | 3,642 | +0.22(+3.19%) |
Jan 29, 2020 | 6.663 | 6.890 | 6.663 | 6.890 | 2,478 | +0.00(+0.00%) |
Jan 28, 2020 | 6.820 | 6.910 | 6.820 | 6.890 | 3,757 | +0.06(+0.88%) |
Jan 27, 2020 | 6.590 | 6.840 | 6.590 | 6.830 | 7,084 | +0.07(+1.04%) |
Jan 24, 2020 | 6.970 | 6.970 | 6.720 | 6.760 | 3,100 | +0.00(+0.00%) |
Jan 23, 2020 | 6.960 | 6.990 | 6.760 | 6.760 | 18,846 | -0.13(-1.85%) |
Jan 22, 2020 | 6.970 | 7.010 | 6.790 | 6.888 | 21,607 | +0.25(+3.71%) |
Jan 21, 2020 | 6.970 | 6.990 | 6.641 | 6.641 | 15,928 | -0.32(-4.62%) |
Jan 17, 2020 | 6.960 | 6.980 | 6.840 | 6.963 | 29,500 | +0.13(+1.94%) |
Jan 16, 2020 | 7.020 | 7.027 | 6.780 | 6.830 | 5,291 | +0.16(+2.40%) |
Jan 15, 2020 | 6.710 | 6.950 | 6.660 | 6.670 | 7,485 | -0.29(-4.10%) |
Jan 14, 2020 | 6.994 | 7.000 | 6.933 | 6.955 | 3,600 | -0.09(-1.35%) |
Jan 13, 2020 | 6.886 | 7.050 | 6.886 | 7.050 | 9,657 | +0.14(+2.10%) |
Jan 10, 2020 | 7.000 | 7.050 | 6.810 | 6.905 | 12,000 | -0.08(-1.18%) |
Jan 09, 2020 | 6.900 | 6.990 | 6.855 | 6.987 | 7,134 | +0.28(+4.14%) |
Jan 08, 2020 | 6.620 | 6.750 | 6.620 | 6.710 | 3,430 | +0.08(+1.21%) |
Jan 07, 2020 | 6.670 | 6.770 | 6.630 | 6.630 | 13,463 | -0.25(-3.60%) |
Jan 06, 2020 | 6.985 | 6.985 | 6.750 | 6.878 | 69,119 | -0.18(-2.58%) |
Jan 03, 2020 | 7.000 | 7.060 | 6.920 | 7.060 | 5,200 | -0.06(-0.81%) |
Jan 02, 2020 | 6.940 | 7.160 | 6.940 | 7.117 | 18,296 | +0.09(+1.24%) |
Dec 31, 2019 | 7.090 | 7.090 | 6.860 | 7.030 | 46,800 | +0.18(+2.63%) |
Dec 30, 2019 | 6.960 | 7.080 | 6.850 | 6.850 | 6,022 | -0.14(-1.93%) |
Dec 27, 2019 | 7.030 | 7.090 | 6.950 | 6.985 | 4,100 | +0.02(+0.32%) |
Dec 26, 2019 | 7.200 | 7.200 | 6.857 | 6.963 | 10,511 | -0.04(-0.54%) |
Dec 24, 2019 | 6.800 | 7.000 | 6.800 | 7.000 | 1,400 | +0.07(+1.01%) |
Dec 23, 2019 | 6.830 | 7.000 | 6.830 | 6.930 | 11,082 | +0.20(+2.97%) |
Dec 20, 2019 | 6.890 | 6.930 | 6.720 | 6.730 | 11,500 | -0.09(-1.29%) |
Dec 19, 2019 | 6.850 | 7.010 | 6.770 | 6.818 | 8,227 | -0.12(-1.79%) |
Dec 18, 2019 | 6.985 | 6.995 | 6.860 | 6.942 | 8,204 | -0.02(-0.29%) |
Dec 17, 2019 | 7.030 | 7.050 | 6.760 | 6.963 | 18,510 | -0.20(-2.76%) |
Dec 16, 2019 | 7.080 | 7.400 | 7.080 | 7.160 | 24,294 | +0.36(+5.29%) |
Dec 13, 2019 | 6.750 | 6.850 | 6.720 | 6.800 | 21,500 | +0.53(+8.45%) |
Dec 12, 2019 | 6.180 | 6.310 | 6.170 | 6.270 | 27,965 | +0.23(+3.89%) |
Dec 11, 2019 | 6.110 | 6.160 | 5.940 | 6.035 | 15,595 | -0.08(-1.39%) |
Dec 10, 2019 | 6.110 | 6.120 | 5.980 | 6.120 | 21,492 | +0.14(+2.34%) |
Dec 09, 2019 | 6.010 | 6.070 | 5.980 | 5.980 | 10,362 | -0.01(-0.13%) |
Dec 06, 2019 | 5.990 | 6.010 | 5.980 | 5.987 | 31,600 | +0.17(+2.88%) |
Dec 05, 2019 | 5.810 | 5.920 | 5.800 | 5.820 | 29,086 | +0.10(+1.75%) |
Dec 04, 2019 | 5.710 | 5.810 | 5.710 | 5.720 | 16,214 | +0.05(+0.93%) |
Dec 03, 2019 | 5.645 | 5.720 | 5.560 | 5.668 | 22,908 | +0.10(+1.75%) |
Dec 02, 2019 | 5.650 | 5.798 | 5.560 | 5.570 | 10,335 | -0.04(-0.71%) |
Nov 29, 2019 | 5.910 | 5.910 | 5.610 | 5.610 | 8,600 | -0.16(-2.77%) |
Nov 27, 2019 | 5.750 | 5.830 | 5.750 | 5.770 | 14,400 | +0.12(+2.12%) |
Nov 26, 2019 | 5.650 | 5.690 | 5.650 | 5.650 | 5,484 | -0.03(-0.53%) |
Nov 25, 2019 | 5.850 | 5.850 | 5.670 | 5.680 | 12,416 | +0.15(+2.71%) |
Nov 22, 2019 | 5.615 | 5.678 | 5.510 | 5.530 | 5,600 | -0.07(-1.25%) |
Nov 21, 2019 | 5.560 | 5.680 | 5.510 | 5.600 | 14,679 | -0.16(-2.78%) |
Nov 20, 2019 | 5.830 | 5.830 | 5.700 | 5.760 | 10,018 | -0.05(-0.82%) |
Nov 19, 2019 | 5.870 | 5.895 | 5.800 | 5.808 | 5,337 | +0.03(+0.43%) |
Nov 18, 2019 | 5.850 | 5.938 | 5.760 | 5.782 | 12,902 | -0.02(-0.26%) |
Nov 15, 2019 | 5.990 | 5.990 | 5.770 | 5.798 | 4,000 | +0.05(+0.83%) |
Nov 14, 2019 | 5.830 | 5.890 | 5.750 | 5.750 | 7,281 | -0.08(-1.29%) |
Nov 13, 2019 | 5.860 | 5.860 | 5.780 | 5.825 | 4,928 | -0.09(-1.60%) |
Nov 12, 2019 | 5.900 | 5.920 | 5.790 | 5.920 | 3,336 | -0.07(-1.13%) |
Nov 11, 2019 | 5.960 | 6.040 | 5.950 | 5.987 | 12,863 | +0.17(+2.88%) |
Nov 08, 2019 | 5.905 | 5.950 | 5.770 | 5.820 | 9,300 | -0.12(-2.02%) |
Nov 07, 2019 | 6.000 | 6.000 | 5.860 | 5.940 | 4,270 | +0.18(+3.04%) |
Nov 06, 2019 | 5.745 | 5.800 | 5.700 | 5.765 | 2,852 | -0.03(-0.43%) |
Nov 05, 2019 | 5.840 | 5.890 | 5.700 | 5.790 | 6,996 | -0.01(-0.26%) |
Nov 04, 2019 | 5.810 | 5.940 | 5.730 | 5.805 | 5,745 | +0.07(+1.31%) |