Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.772 | 6.970 | 6.565 | 6.685 | 5,984 | -0.07(-0.96%) |
Jan 30, 2020 | 6.750 | 7.000 | 6.500 | 6.750 | 9,851 | +0.09(+1.35%) |
Jan 29, 2020 | 7.000 | 7.000 | 6.412 | 6.660 | 15,543 | -0.09(-1.33%) |
Jan 28, 2020 | 7.000 | 7.000 | 6.750 | 6.750 | 8,000 | -0.25(-3.57%) |
Jan 27, 2020 | 7.250 | 7.250 | 7.000 | 7.000 | 8,741 | +0.11(+1.63%) |
Jan 24, 2020 | 7.003 | 7.372 | 6.750 | 6.888 | 22,612 | +0.07(+1.06%) |
Jan 23, 2020 | 7.000 | 7.175 | 6.782 | 6.815 | 9,117 | -0.30(-4.25%) |
Jan 22, 2020 | 7.138 | 7.360 | 6.960 | 7.117 | 6,078 | -0.08(-1.11%) |
Jan 21, 2020 | 7.367 | 7.367 | 6.870 | 7.197 | 8,652 | -0.20(-2.64%) |
Jan 17, 2020 | 7.500 | 7.750 | 7.003 | 7.393 | 19,348 | +0.16(+2.14%) |
Jan 16, 2020 | 7.670 | 8.125 | 7.165 | 7.237 | 17,076 | -0.43(-5.64%) |
Jan 15, 2020 | 7.565 | 7.875 | 7.565 | 7.670 | 10,943 | +0.10(+1.39%) |
Jan 14, 2020 | 7.582 | 7.920 | 7.322 | 7.565 | 11,085 | -0.08(-1.11%) |
Jan 13, 2020 | 8.125 | 8.248 | 7.543 | 7.650 | 10,644 | -0.46(-5.73%) |
Jan 10, 2020 | 7.553 | 8.127 | 7.525 | 8.115 | 12,672 | +0.46(+6.08%) |
Jan 09, 2020 | 7.875 | 7.945 | 7.500 | 7.650 | 7,647 | -0.26(-3.26%) |
Jan 08, 2020 | 7.875 | 8.107 | 7.753 | 7.907 | 6,946 | -0.04(-0.53%) |
Jan 07, 2020 | 8.125 | 8.125 | 7.782 | 7.950 | 11,734 | -0.05(-0.62%) |
Jan 06, 2020 | 8.500 | 8.500 | 7.750 | 8.000 | 23,142 | +0.11(+1.39%) |
Jan 03, 2020 | 8.250 | 8.750 | 7.875 | 7.890 | 17,880 | -0.16(-2.02%) |
Jan 02, 2020 | 8.137 | 8.250 | 7.750 | 8.053 | 11,131 | +0.30(+3.90%) |
Dec 31, 2019 | 8.250 | 8.500 | 7.750 | 7.750 | 23,424 | -0.07(-0.83%) |
Dec 30, 2019 | 8.750 | 9.000 | 7.812 | 7.815 | 28,622 | -0.91(-10.40%) |
Dec 27, 2019 | 8.700 | 8.973 | 8.250 | 8.723 | 12,080 | +0.04(+0.40%) |
Dec 26, 2019 | 8.750 | 8.980 | 8.125 | 8.688 | 21,094 | +0.20(+2.36%) |
Dec 24, 2019 | 8.625 | 8.750 | 7.872 | 8.488 | 18,820 | -0.01(-0.12%) |
Dec 23, 2019 | 8.250 | 8.553 | 7.925 | 8.498 | 27,364 | +0.46(+5.79%) |
Dec 20, 2019 | 7.750 | 8.033 | 7.590 | 8.033 | 16,432 | +0.41(+5.38%) |
Dec 19, 2019 | 7.250 | 7.692 | 7.037 | 7.622 | 11,567 | +0.37(+5.14%) |
Dec 18, 2019 | 7.250 | 7.500 | 7.250 | 7.250 | 5,967 | +0.04(+0.55%) |
Dec 17, 2019 | 7.442 | 7.725 | 7.173 | 7.210 | 9,972 | -0.29(-3.87%) |
Dec 16, 2019 | 7.000 | 7.500 | 7.000 | 7.500 | 8,089 | +0.50(+7.14%) |
Dec 13, 2019 | 6.925 | 7.247 | 6.750 | 7.000 | 9,020 | +0.00(+0.00%) |
Dec 12, 2019 | 7.000 | 7.250 | 6.750 | 7.000 | 5,398 | +0.13(+1.97%) |
Dec 11, 2019 | 7.150 | 7.150 | 6.753 | 6.865 | 12,018 | -0.26(-3.72%) |
Dec 10, 2019 | 7.375 | 7.970 | 7.000 | 7.130 | 21,686 | -0.12(-1.66%) |
Dec 09, 2019 | 7.000 | 7.500 | 6.500 | 7.250 | 26,381 | +0.50(+7.41%) |
Dec 06, 2019 | 7.375 | 7.375 | 6.750 | 6.750 | 12,016 | -0.62(-8.47%) |
Dec 05, 2019 | 7.125 | 7.723 | 6.720 | 7.375 | 35,208 | +0.21(+2.97%) |
Dec 04, 2019 | 6.720 | 7.250 | 6.213 | 7.162 | 31,470 | +0.66(+10.19%) |
Dec 03, 2019 | 5.750 | 6.500 | 5.750 | 6.500 | 42,049 | +0.84(+14.79%) |
Dec 02, 2019 | 5.245 | 5.750 | 5.140 | 5.662 | 28,606 | +0.47(+9.10%) |
Nov 29, 2019 | 4.875 | 5.245 | 4.875 | 5.190 | 5,152 | +0.21(+4.22%) |
Nov 27, 2019 | 5.375 | 5.375 | 4.875 | 4.980 | 19,716 | -0.14(-2.83%) |
Nov 26, 2019 | 5.303 | 5.400 | 5.000 | 5.125 | 4,863 | -0.02(-0.44%) |
Nov 25, 2019 | 5.425 | 5.478 | 5.128 | 5.147 | 6,060 | -0.35(-6.41%) |
Nov 22, 2019 | 5.425 | 5.500 | 5.277 | 5.500 | 4,060 | +0.15(+2.76%) |
Nov 21, 2019 | 5.200 | 5.495 | 5.200 | 5.353 | 866 | +0.05(+1.04%) |
Nov 20, 2019 | 5.133 | 5.500 | 5.080 | 5.298 | 5,698 | +0.01(+0.14%) |
Nov 19, 2019 | 5.155 | 5.388 | 5.133 | 5.290 | 5,188 | +0.05(+0.95%) |
Nov 18, 2019 | 5.245 | 5.245 | 5.128 | 5.240 | 2,334 | +0.00(+0.00%) |
Nov 15, 2019 | 5.362 | 5.500 | 5.053 | 5.240 | 8,164 | -0.20(-3.68%) |
Nov 14, 2019 | 5.375 | 5.617 | 5.375 | 5.440 | 4,587 | -0.03(-0.55%) |
Nov 13, 2019 | 5.525 | 5.567 | 5.378 | 5.470 | 6,730 | -0.21(-3.61%) |
Nov 12, 2019 | 5.750 | 5.843 | 5.513 | 5.675 | 4,751 | -0.03(-0.53%) |
Nov 11, 2019 | 5.505 | 5.750 | 5.505 | 5.705 | 1,965 | +0.17(+3.07%) |
Nov 08, 2019 | 5.600 | 5.872 | 5.500 | 5.535 | 6,448 | +0.02(+0.41%) |
Nov 07, 2019 | 5.822 | 5.822 | 5.500 | 5.513 | 10,748 | -0.16(-2.82%) |
Nov 06, 2019 | 5.500 | 5.747 | 5.500 | 5.673 | 2,638 | +0.15(+2.67%) |
Nov 05, 2019 | 5.650 | 5.825 | 5.500 | 5.525 | 7,323 | -0.30(-5.15%) |
Nov 04, 2019 | 6.000 | 6.000 | 5.673 | 5.825 | 3,713 | -0.17(-2.84%) |