Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.590 | 5.670 | 5.340 | 5.570 | 86,500 | -0.14(-2.45%) |
Jan 30, 2020 | 5.720 | 5.870 | 5.310 | 5.710 | 142,057 | -0.09(-1.55%) |
Jan 29, 2020 | 5.860 | 6.060 | 5.790 | 5.800 | 214,215 | -0.06(-1.02%) |
Jan 28, 2020 | 5.690 | 5.940 | 5.690 | 5.860 | 197,559 | +0.16(+2.81%) |
Jan 27, 2020 | 5.610 | 5.830 | 5.450 | 5.700 | 166,219 | +0.01(+0.18%) |
Jan 24, 2020 | 5.950 | 6.000 | 5.540 | 5.690 | 154,500 | -0.24(-4.05%) |
Jan 23, 2020 | 6.220 | 6.240 | 5.870 | 5.930 | 219,666 | -0.44(-6.91%) |
Jan 22, 2020 | 6.670 | 6.730 | 6.320 | 6.370 | 118,322 | -0.32(-4.78%) |
Jan 21, 2020 | 7.160 | 7.220 | 6.618 | 6.690 | 179,344 | -0.61(-8.36%) |
Jan 17, 2020 | 7.560 | 7.580 | 7.180 | 7.300 | 136,800 | -0.15(-2.01%) |
Jan 16, 2020 | 7.450 | 7.700 | 7.270 | 7.450 | 182,577 | -0.01(-0.13%) |
Jan 15, 2020 | 7.890 | 8.270 | 7.150 | 7.460 | 321,850 | -0.37(-4.73%) |
Jan 14, 2020 | 7.150 | 8.149 | 7.120 | 7.830 | 198,165 | +0.67(+9.36%) |
Jan 13, 2020 | 7.190 | 7.200 | 6.800 | 7.160 | 136,630 | +0.05(+0.70%) |
Jan 10, 2020 | 7.640 | 7.850 | 6.870 | 7.110 | 194,400 | -0.50(-6.57%) |
Jan 09, 2020 | 7.770 | 7.890 | 7.550 | 7.610 | 146,016 | -0.08(-1.04%) |
Jan 08, 2020 | 7.810 | 7.967 | 7.445 | 7.690 | 201,476 | -0.15(-1.91%) |
Jan 07, 2020 | 7.570 | 8.000 | 7.440 | 7.840 | 175,729 | +0.27(+3.57%) |
Jan 06, 2020 | 7.750 | 7.860 | 7.420 | 7.570 | 189,445 | -0.22(-2.82%) |
Jan 03, 2020 | 7.650 | 8.120 | 7.320 | 7.790 | 196,900 | -0.06(-0.76%) |
Jan 02, 2020 | 7.250 | 8.180 | 7.020 | 7.850 | 341,286 | +0.84(+11.98%) |
Dec 31, 2019 | 6.340 | 7.090 | 6.300 | 7.010 | 214,300 | +0.66(+10.39%) |
Dec 30, 2019 | 6.410 | 6.510 | 6.290 | 6.350 | 69,718 | -0.06(-0.94%) |
Dec 27, 2019 | 6.460 | 6.650 | 6.200 | 6.410 | 118,500 | -0.10(-1.54%) |
Dec 26, 2019 | 6.560 | 6.830 | 6.480 | 6.510 | 76,561 | +0.04(+0.62%) |
Dec 24, 2019 | 6.640 | 6.660 | 6.280 | 6.470 | 79,000 | -0.21(-3.14%) |
Dec 23, 2019 | 6.930 | 7.070 | 6.620 | 6.680 | 221,977 | -0.39(-5.52%) |
Dec 20, 2019 | 6.810 | 7.240 | 6.550 | 7.070 | 179,000 | +0.32(+4.74%) |
Dec 19, 2019 | 6.600 | 6.816 | 6.301 | 6.750 | 86,747 | +0.15(+2.27%) |
Dec 18, 2019 | 6.760 | 6.900 | 6.450 | 6.600 | 129,182 | -0.19(-2.80%) |
Dec 17, 2019 | 7.330 | 7.330 | 6.590 | 6.790 | 241,039 | -0.48(-6.60%) |
Dec 16, 2019 | 7.330 | 7.500 | 6.850 | 7.270 | 248,948 | +0.11(+1.54%) |
Dec 13, 2019 | 7.160 | 7.250 | 6.280 | 7.160 | 404,800 | +0.07(+0.99%) |
Dec 12, 2019 | 6.160 | 7.170 | 5.900 | 7.090 | 314,633 | +1.04(+17.19%) |
Dec 11, 2019 | 5.560 | 6.080 | 5.430 | 6.050 | 100,445 | +0.49(+8.81%) |
Dec 10, 2019 | 5.490 | 5.870 | 5.370 | 5.560 | 168,964 | +0.07(+1.28%) |
Dec 09, 2019 | 5.490 | 5.620 | 5.110 | 5.490 | 246,054 | +0.09(+1.67%) |
Dec 06, 2019 | 4.940 | 5.471 | 4.940 | 5.400 | 254,700 | +0.50(+10.20%) |
Dec 05, 2019 | 4.710 | 5.500 | 4.610 | 4.900 | 380,285 | +0.23(+4.93%) |
Dec 04, 2019 | 4.680 | 4.820 | 4.500 | 4.670 | 405,516 | -0.03(-0.64%) |
Dec 03, 2019 | 3.650 | 5.140 | 3.620 | 4.700 | 2,795,924 | +1.05(+28.77%) |
Dec 02, 2019 | 3.750 | 3.930 | 3.630 | 3.650 | 253,669 | -0.03(-0.82%) |
Nov 29, 2019 | 3.610 | 3.860 | 3.550 | 3.680 | 66,000 | +0.08(+2.22%) |
Nov 27, 2019 | 3.720 | 3.910 | 3.600 | 3.600 | 145,500 | -0.19(-5.01%) |
Nov 26, 2019 | 3.620 | 3.960 | 3.600 | 3.790 | 203,921 | +0.15(+4.12%) |
Nov 25, 2019 | 3.900 | 4.020 | 3.610 | 3.640 | 166,172 | -0.14(-3.70%) |
Nov 22, 2019 | 3.700 | 3.960 | 3.690 | 3.780 | 67,100 | +0.07(+1.89%) |
Nov 21, 2019 | 3.850 | 3.850 | 3.610 | 3.710 | 70,950 | -0.15(-3.89%) |
Nov 20, 2019 | 3.910 | 4.140 | 3.760 | 3.860 | 82,913 | -0.02(-0.52%) |
Nov 19, 2019 | 3.860 | 3.990 | 3.810 | 3.880 | 65,941 | +0.11(+2.92%) |
Nov 18, 2019 | 4.020 | 4.020 | 3.640 | 3.770 | 120,765 | -0.17(-4.31%) |
Nov 15, 2019 | 4.080 | 4.100 | 3.850 | 3.940 | 93,500 | -0.09(-2.23%) |
Nov 14, 2019 | 4.290 | 4.290 | 3.990 | 4.030 | 56,008 | -0.28(-6.50%) |
Nov 13, 2019 | 4.000 | 4.360 | 3.979 | 4.310 | 151,625 | +0.28(+6.95%) |
Nov 12, 2019 | 4.190 | 4.270 | 3.900 | 4.030 | 182,439 | -0.17(-4.05%) |
Nov 11, 2019 | 4.040 | 4.400 | 4.040 | 4.200 | 80,243 | +0.15(+3.70%) |
Nov 08, 2019 | 4.260 | 4.320 | 3.830 | 4.050 | 414,300 | -0.28(-6.47%) |
Nov 07, 2019 | 4.510 | 5.070 | 4.300 | 4.330 | 102,050 | -0.17(-3.78%) |
Nov 06, 2019 | 4.750 | 4.830 | 4.500 | 4.500 | 42,655 | -0.31(-6.44%) |
Nov 05, 2019 | 5.120 | 5.200 | 4.630 | 4.810 | 111,217 | -0.29(-5.69%) |
Nov 04, 2019 | 5.020 | 5.460 | 5.000 | 5.100 | 114,195 | +0.20(+4.08%) |