Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.005 | 6.086 | 5.783 | 5.827 | 275,523 | -0.26(-4.26%) |
Jan 30, 2020 | 6.101 | 6.182 | 5.934 | 6.086 | 242,465 | -0.10(-1.56%) |
Jan 29, 2020 | 6.345 | 6.345 | 6.079 | 6.182 | 283,757 | +0.03(+0.48%) |
Jan 28, 2020 | 6.219 | 6.345 | 6.131 | 6.153 | 328,084 | -0.07(-1.07%) |
Jan 27, 2020 | 6.219 | 6.353 | 5.990 | 6.219 | 392,349 | -0.24(-3.78%) |
Jan 24, 2020 | 6.701 | 6.701 | 6.375 | 6.464 | 255,129 | -0.19(-2.89%) |
Jan 23, 2020 | 6.656 | 6.760 | 6.308 | 6.656 | 336,519 | -0.11(-1.64%) |
Jan 22, 2020 | 6.930 | 7.019 | 6.701 | 6.767 | 276,244 | -0.19(-2.66%) |
Jan 21, 2020 | 7.226 | 7.226 | 6.849 | 6.952 | 368,774 | -0.26(-3.59%) |
Jan 17, 2020 | 7.256 | 7.426 | 7.130 | 7.212 | 272,281 | -0.03(-0.41%) |
Jan 16, 2020 | 7.389 | 7.449 | 7.234 | 7.241 | 162,102 | -0.07(-1.01%) |
Jan 15, 2020 | 7.404 | 7.434 | 7.271 | 7.315 | 153,331 | -0.09(-1.20%) |
Jan 14, 2020 | 7.330 | 7.537 | 7.263 | 7.404 | 213,176 | +0.09(+1.21%) |
Jan 13, 2020 | 7.471 | 7.471 | 7.263 | 7.315 | 258,914 | -0.14(-1.89%) |
Jan 10, 2020 | 7.508 | 7.604 | 7.352 | 7.456 | 216,096 | -0.06(-0.79%) |
Jan 09, 2020 | 7.678 | 7.695 | 7.500 | 7.515 | 163,790 | -0.13(-1.74%) |
Jan 08, 2020 | 7.730 | 7.937 | 7.574 | 7.648 | 247,409 | -0.08(-1.05%) |
Jan 07, 2020 | 7.500 | 7.752 | 7.486 | 7.730 | 185,479 | +0.21(+2.76%) |
Jan 06, 2020 | 7.515 | 7.567 | 7.226 | 7.523 | 383,558 | -0.10(-1.36%) |
Jan 03, 2020 | 7.656 | 7.797 | 7.500 | 7.626 | 363,852 | -0.05(-0.68%) |
Jan 02, 2020 | 7.989 | 7.989 | 7.645 | 7.678 | 397,004 | -0.19(-2.35%) |
Dec 31, 2019 | 7.856 | 7.973 | 7.848 | 7.863 | 162,747 | -0.01(-0.09%) |
Dec 30, 2019 | 7.774 | 8.063 | 7.774 | 7.871 | 145,916 | +0.02(+0.28%) |
Dec 27, 2019 | 8.048 | 8.107 | 7.735 | 7.848 | 398,698 | -0.19(-2.39%) |
Dec 26, 2019 | 8.011 | 8.307 | 7.952 | 8.041 | 800,009 | +0.07(+0.93%) |
Dec 24, 2019 | 7.959 | 8.100 | 7.952 | 7.967 | 264,583 | +0.00(+0.00%) |
Dec 23, 2019 | 7.959 | 8.041 | 7.922 | 7.967 | 276,587 | +0.03(+0.37%) |
Dec 20, 2019 | 7.885 | 7.974 | 7.774 | 7.937 | 388,703 | +0.04(+0.56%) |
Dec 19, 2019 | 7.530 | 8.055 | 7.530 | 7.893 | 647,305 | +0.43(+5.75%) |
Dec 18, 2019 | 7.182 | 7.478 | 7.115 | 7.463 | 579,210 | +0.31(+4.35%) |
Dec 17, 2019 | 7.219 | 7.278 | 7.115 | 7.152 | 181,074 | -0.04(-0.51%) |
Dec 16, 2019 | 7.249 | 7.404 | 7.182 | 7.189 | 259,467 | +0.00(+0.00%) |
Dec 13, 2019 | 7.382 | 7.486 | 7.145 | 7.189 | 221,229 | -0.18(-2.41%) |
Dec 12, 2019 | 7.552 | 7.626 | 7.330 | 7.367 | 221,570 | -0.23(-3.02%) |
Dec 11, 2019 | 7.715 | 7.730 | 7.530 | 7.597 | 182,655 | -0.13(-1.72%) |
Dec 10, 2019 | 7.552 | 7.811 | 7.537 | 7.730 | 350,648 | +0.16(+2.15%) |
Dec 09, 2019 | 7.545 | 7.648 | 7.493 | 7.567 | 184,140 | +0.01(+0.20%) |
Dec 06, 2019 | 7.500 | 7.685 | 7.500 | 7.552 | 205,156 | +0.15(+2.00%) |
Dec 05, 2019 | 7.567 | 7.609 | 7.389 | 7.404 | 188,594 | -0.13(-1.67%) |
Dec 04, 2019 | 7.530 | 7.656 | 7.434 | 7.530 | 274,433 | +0.10(+1.40%) |
Dec 03, 2019 | 7.574 | 7.623 | 7.226 | 7.426 | 271,918 | -0.27(-3.56%) |
Dec 02, 2019 | 7.871 | 7.908 | 7.671 | 7.700 | 328,937 | -0.07(-0.95%) |
Nov 29, 2019 | 7.774 | 7.900 | 7.759 | 7.774 | 880,999 | -0.01(-0.10%) |
Nov 27, 2019 | 7.715 | 7.811 | 7.671 | 7.782 | 399,373 | +0.10(+1.35%) |
Nov 26, 2019 | 7.648 | 7.797 | 7.571 | 7.678 | 307,720 | +0.04(+0.48%) |
Nov 25, 2019 | 7.589 | 7.700 | 7.552 | 7.641 | 389,430 | -0.01(-0.10%) |
Nov 22, 2019 | 7.693 | 7.789 | 7.545 | 7.648 | 417,471 | -0.01(-0.19%) |
Nov 21, 2019 | 7.567 | 7.708 | 7.512 | 7.663 | 226,265 | +0.10(+1.27%) |
Nov 20, 2019 | 7.560 | 7.789 | 7.352 | 7.567 | 470,924 | +0.00(+0.00%) |
Nov 19, 2019 | 7.666 | 7.694 | 7.503 | 7.567 | 469,575 | -0.10(-1.29%) |
Nov 18, 2019 | 7.715 | 7.758 | 7.616 | 7.666 | 277,808 | -0.02(-0.28%) |
Nov 15, 2019 | 7.786 | 7.863 | 7.609 | 7.687 | 277,811 | +0.03(+0.37%) |
Nov 14, 2019 | 7.652 | 7.828 | 7.631 | 7.659 | 322,072 | -0.03(-0.37%) |
Nov 13, 2019 | 7.998 | 8.020 | 7.648 | 7.687 | 406,199 | -0.32(-4.05%) |
Nov 12, 2019 | 7.849 | 8.343 | 7.751 | 8.012 | 664,980 | +0.15(+1.89%) |
Nov 11, 2019 | 7.863 | 7.892 | 7.623 | 7.863 | 423,249 | -0.20(-2.54%) |
Nov 08, 2019 | 7.715 | 8.096 | 7.503 | 8.068 | 714,573 | +0.40(+5.15%) |
Nov 07, 2019 | 7.440 | 7.928 | 7.108 | 7.673 | 1,034,236 | +0.68(+9.80%) |
Nov 06, 2019 | 7.320 | 7.320 | 6.805 | 6.988 | 468,759 | -0.36(-4.90%) |
Nov 05, 2019 | 7.525 | 7.722 | 7.313 | 7.348 | 343,043 | -0.15(-1.98%) |
Nov 04, 2019 | 7.313 | 7.585 | 7.292 | 7.496 | 315,429 | +0.28(+3.91%) |