Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.573 | 6.798 | 6.300 | 6.590 | 25,800 | -0.21(-3.16%) |
Jan 30, 2020 | 7.316 | 7.316 | 6.400 | 6.805 | 33,672 | -0.16(-2.23%) |
Jan 29, 2020 | 7.250 | 7.250 | 6.820 | 6.960 | 7,976 | -0.17(-2.38%) |
Jan 28, 2020 | 6.930 | 8.000 | 6.780 | 7.130 | 13,752 | +0.28(+4.09%) |
Jan 27, 2020 | 7.250 | 7.250 | 6.600 | 6.850 | 36,150 | -0.69(-9.15%) |
Jan 24, 2020 | 7.680 | 7.680 | 7.220 | 7.540 | 20,800 | +0.14(+1.89%) |
Jan 23, 2020 | 7.260 | 8.040 | 7.010 | 7.400 | 45,612 | +0.04(+0.54%) |
Jan 22, 2020 | 7.110 | 7.360 | 6.890 | 7.360 | 36,163 | +0.30(+4.25%) |
Jan 21, 2020 | 7.040 | 7.180 | 6.303 | 7.060 | 64,031 | +0.01(+0.14%) |
Jan 17, 2020 | 6.990 | 7.480 | 6.820 | 7.050 | 103,300 | +0.10(+1.44%) |
Jan 16, 2020 | 7.170 | 7.240 | 6.730 | 6.950 | 72,012 | -0.13(-1.84%) |
Jan 15, 2020 | 6.750 | 7.080 | 6.580 | 7.080 | 65,766 | +0.39(+5.83%) |
Jan 14, 2020 | 6.690 | 6.890 | 6.460 | 6.690 | 46,360 | +0.00(+0.00%) |
Jan 13, 2020 | 6.940 | 7.149 | 6.460 | 6.690 | 75,859 | -0.06(-0.89%) |
Jan 10, 2020 | 6.520 | 7.164 | 6.400 | 6.750 | 76,900 | +0.19(+2.90%) |
Jan 09, 2020 | 6.600 | 6.730 | 5.967 | 6.560 | 88,594 | -0.05(-0.76%) |
Jan 08, 2020 | 6.850 | 7.300 | 6.600 | 6.610 | 50,283 | -0.07(-1.01%) |
Jan 07, 2020 | 7.750 | 8.708 | 6.520 | 6.677 | 156,015 | -1.08(-13.95%) |
Jan 06, 2020 | 7.600 | 7.940 | 7.600 | 7.760 | 23,679 | +0.17(+2.24%) |
Jan 03, 2020 | 7.870 | 8.190 | 7.405 | 7.590 | 63,400 | -0.57(-6.99%) |
Jan 02, 2020 | 7.660 | 8.440 | 7.520 | 8.160 | 81,517 | +0.58(+7.65%) |
Dec 31, 2019 | 7.180 | 7.650 | 6.990 | 7.580 | 70,100 | +0.38(+5.28%) |
Dec 30, 2019 | 6.710 | 7.430 | 6.700 | 7.200 | 30,871 | +0.54(+8.11%) |
Dec 27, 2019 | 6.820 | 6.988 | 6.660 | 6.660 | 16,600 | -0.14(-2.06%) |
Dec 26, 2019 | 7.000 | 7.310 | 6.800 | 6.800 | 38,386 | -0.23(-3.27%) |
Dec 24, 2019 | 7.070 | 7.118 | 7.011 | 7.030 | 10,200 | -0.02(-0.28%) |
Dec 23, 2019 | 7.260 | 7.312 | 6.830 | 7.050 | 41,747 | -0.24(-3.29%) |
Dec 20, 2019 | 7.380 | 7.590 | 7.250 | 7.290 | 44,100 | +0.05(+0.69%) |
Dec 19, 2019 | 7.270 | 7.530 | 7.240 | 7.240 | 24,075 | -0.06(-0.82%) |
Dec 18, 2019 | 7.320 | 7.570 | 7.220 | 7.300 | 45,656 | -0.21(-2.80%) |
Dec 17, 2019 | 7.200 | 8.149 | 6.860 | 7.510 | 44,856 | +0.11(+1.49%) |
Dec 16, 2019 | 8.240 | 8.240 | 7.070 | 7.400 | 103,981 | -0.84(-10.19%) |
Dec 13, 2019 | 8.310 | 8.400 | 8.100 | 8.240 | 26,800 | -0.17(-2.02%) |
Dec 12, 2019 | 9.420 | 9.420 | 8.160 | 8.410 | 70,265 | -1.03(-10.91%) |
Dec 11, 2019 | 9.660 | 9.900 | 9.380 | 9.440 | 125,554 | +0.09(+0.96%) |
Dec 10, 2019 | 9.120 | 9.980 | 9.120 | 9.350 | 75,396 | +0.25(+2.75%) |
Dec 09, 2019 | 7.530 | 9.850 | 7.530 | 9.100 | 186,596 | +1.58(+21.01%) |
Dec 06, 2019 | 6.770 | 7.680 | 6.770 | 7.520 | 83,100 | +0.75(+11.08%) |
Dec 05, 2019 | 7.170 | 7.180 | 6.754 | 6.770 | 32,197 | -0.40(-5.58%) |
Dec 04, 2019 | 6.990 | 7.470 | 6.810 | 7.170 | 50,296 | +0.42(+6.22%) |
Dec 03, 2019 | 6.520 | 7.850 | 6.520 | 6.750 | 98,862 | -0.08(-1.17%) |
Dec 02, 2019 | 5.740 | 6.890 | 5.712 | 6.830 | 163,340 | +1.17(+20.67%) |
Nov 29, 2019 | 5.310 | 5.850 | 5.310 | 5.660 | 29,600 | +0.08(+1.43%) |
Nov 27, 2019 | 5.090 | 5.960 | 5.070 | 5.580 | 114,900 | +0.60(+12.05%) |
Nov 26, 2019 | 4.870 | 5.100 | 4.655 | 4.980 | 43,235 | +0.11(+2.26%) |
Nov 25, 2019 | 4.650 | 4.950 | 4.610 | 4.870 | 34,156 | +0.21(+4.51%) |
Nov 22, 2019 | 4.700 | 4.970 | 4.600 | 4.660 | 37,300 | -0.10(-2.10%) |
Nov 21, 2019 | 5.290 | 5.290 | 4.580 | 4.760 | 105,599 | -0.34(-6.67%) |
Nov 20, 2019 | 5.310 | 5.432 | 5.010 | 5.100 | 126,906 | -0.04(-0.78%) |
Nov 19, 2019 | 5.110 | 5.290 | 4.880 | 5.140 | 77,824 | +0.03(+0.59%) |
Nov 18, 2019 | 4.580 | 5.612 | 4.580 | 5.110 | 155,329 | +0.36(+7.58%) |
Nov 15, 2019 | 4.580 | 5.200 | 4.470 | 4.750 | 96,900 | +0.10(+2.15%) |
Nov 14, 2019 | 4.200 | 4.650 | 4.050 | 4.650 | 98,780 | +0.75(+19.23%) |
Nov 13, 2019 | 4.125 | 4.569 | 3.450 | 3.900 | 289,265 | +0.45(+13.04%) |
Nov 12, 2019 | 3.150 | 3.600 | 3.000 | 3.450 | 118,395 | +0.15(+4.55%) |
Nov 11, 2019 | 3.600 | 3.600 | 3.000 | 3.300 | 122,501 | -0.30(-8.33%) |
Nov 08, 2019 | 3.900 | 4.050 | 3.418 | 3.600 | 63,373 | -0.52(-12.57%) |
Nov 07, 2019 | 4.500 | 4.521 | 4.068 | 4.117 | 13,138 | -0.23(-5.34%) |
Nov 06, 2019 | 4.388 | 4.500 | 4.230 | 4.350 | 21,498 | -0.03(-0.72%) |
Nov 05, 2019 | 4.200 | 4.498 | 4.200 | 4.381 | 19,364 | +0.18(+4.32%) |
Nov 04, 2019 | 4.500 | 4.650 | 4.200 | 4.200 | 34,686 | -0.30(-6.67%) |