Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.910 | 6.980 | 6.760 | 6.850 | 35,200 | +0.08(+1.22%) |
Jan 30, 2020 | 6.860 | 7.000 | 6.750 | 6.768 | 28,958 | -0.13(-1.92%) |
Jan 29, 2020 | 7.100 | 7.115 | 6.795 | 6.900 | 104,628 | -0.22(-3.16%) |
Jan 28, 2020 | 7.055 | 7.145 | 7.050 | 7.125 | 16,762 | +0.03(+0.35%) |
Jan 27, 2020 | 7.100 | 7.235 | 7.055 | 7.100 | 43,580 | -0.01(-0.14%) |
Jan 24, 2020 | 7.160 | 7.188 | 6.940 | 7.110 | 17,200 | +0.00(+0.07%) |
Jan 23, 2020 | 7.195 | 7.333 | 6.890 | 7.105 | 61,674 | -0.13(-1.86%) |
Jan 22, 2020 | 7.260 | 7.350 | 7.105 | 7.240 | 24,994 | -0.08(-1.09%) |
Jan 21, 2020 | 7.255 | 7.330 | 7.064 | 7.320 | 23,172 | -0.03(-0.41%) |
Jan 17, 2020 | 7.310 | 7.350 | 7.127 | 7.350 | 44,800 | +0.00(+0.00%) |
Jan 16, 2020 | 7.202 | 7.350 | 7.191 | 7.350 | 13,844 | +0.11(+1.52%) |
Jan 15, 2020 | 7.025 | 7.310 | 7.025 | 7.240 | 52,796 | +0.20(+2.84%) |
Jan 14, 2020 | 7.010 | 7.040 | 6.975 | 7.040 | 15,072 | +0.03(+0.43%) |
Jan 13, 2020 | 7.015 | 7.020 | 6.936 | 7.010 | 30,496 | +0.05(+0.72%) |
Jan 10, 2020 | 7.058 | 7.058 | 6.945 | 6.960 | 27,000 | -0.02(-0.29%) |
Jan 09, 2020 | 6.965 | 7.000 | 6.900 | 6.980 | 15,196 | +0.01(+0.11%) |
Jan 08, 2020 | 7.079 | 7.091 | 6.940 | 6.973 | 34,968 | -0.04(-0.53%) |
Jan 07, 2020 | 7.160 | 7.173 | 7.010 | 7.010 | 18,966 | -0.12(-1.61%) |
Jan 06, 2020 | 7.085 | 7.220 | 7.075 | 7.125 | 76,960 | +0.00(+0.00%) |
Jan 03, 2020 | 7.075 | 7.233 | 7.075 | 7.125 | 18,000 | -0.02(-0.28%) |
Jan 02, 2020 | 6.990 | 7.200 | 6.990 | 7.145 | 9,058 | +0.12(+1.71%) |
Dec 31, 2019 | 6.965 | 7.050 | 6.965 | 7.025 | 13,400 | +0.03(+0.36%) |
Dec 30, 2019 | 7.015 | 7.095 | 6.905 | 7.000 | 40,792 | -0.06(-0.85%) |
Dec 27, 2019 | 7.140 | 7.140 | 7.045 | 7.060 | 23,600 | -0.16(-2.22%) |
Dec 26, 2019 | 7.165 | 7.220 | 7.041 | 7.220 | 9,354 | +0.11(+1.55%) |
Dec 24, 2019 | 7.272 | 7.272 | 7.110 | 7.110 | 2,600 | -0.04(-0.63%) |
Dec 23, 2019 | 7.085 | 7.162 | 6.995 | 7.155 | 7,004 | +0.03(+0.35%) |
Dec 20, 2019 | 7.200 | 7.245 | 7.130 | 7.130 | 26,400 | -0.09(-1.31%) |
Dec 19, 2019 | 7.270 | 7.270 | 7.170 | 7.225 | 11,278 | +0.00(+0.07%) |
Dec 18, 2019 | 7.250 | 7.360 | 7.180 | 7.220 | 13,144 | -0.01(-0.14%) |
Dec 17, 2019 | 7.325 | 7.330 | 7.230 | 7.230 | 14,784 | -0.08(-1.15%) |
Dec 16, 2019 | 7.319 | 7.442 | 7.260 | 7.314 | 22,758 | +0.13(+1.86%) |
Dec 13, 2019 | 7.300 | 7.487 | 7.135 | 7.180 | 35,000 | -0.05(-0.69%) |
Dec 12, 2019 | 7.325 | 7.633 | 7.230 | 7.230 | 75,566 | -0.08(-1.16%) |
Dec 11, 2019 | 7.275 | 7.315 | 7.250 | 7.315 | 9,288 | +0.03(+0.38%) |
Dec 10, 2019 | 7.075 | 7.287 | 7.075 | 7.287 | 9,468 | +0.24(+3.37%) |
Dec 09, 2019 | 7.275 | 7.362 | 7.050 | 7.050 | 61,376 | -0.15(-2.08%) |
Dec 06, 2019 | 7.270 | 7.375 | 7.180 | 7.200 | 18,000 | -0.12(-1.71%) |
Dec 05, 2019 | 7.260 | 7.420 | 7.200 | 7.325 | 36,080 | +0.16(+2.16%) |
Dec 04, 2019 | 7.010 | 7.322 | 6.958 | 7.170 | 127,192 | +0.28(+3.99%) |
Dec 03, 2019 | 6.965 | 7.015 | 6.895 | 6.895 | 28,964 | -0.08(-1.11%) |
Dec 02, 2019 | 6.935 | 7.020 | 6.910 | 6.973 | 23,764 | +0.01(+0.14%) |
Nov 29, 2019 | 6.940 | 6.963 | 6.925 | 6.963 | 3,800 | +0.00(+0.00%) |
Nov 27, 2019 | 6.970 | 6.990 | 6.907 | 6.963 | 20,800 | -0.03(-0.46%) |
Nov 26, 2019 | 6.950 | 7.010 | 6.945 | 6.995 | 16,128 | +0.01(+0.14%) |
Nov 25, 2019 | 7.000 | 7.030 | 6.970 | 6.985 | 31,514 | -0.00(-0.02%) |
Nov 22, 2019 | 7.015 | 7.051 | 6.955 | 6.986 | 71,600 | +0.01(+0.16%) |
Nov 21, 2019 | 6.967 | 7.075 | 6.967 | 6.975 | 24,544 | +0.00(+0.00%) |
Nov 20, 2019 | 6.935 | 7.075 | 6.935 | 6.975 | 20,838 | -0.08(-1.06%) |
Nov 19, 2019 | 7.050 | 7.098 | 6.975 | 7.050 | 15,284 | +0.05(+0.71%) |
Nov 18, 2019 | 7.095 | 7.100 | 6.981 | 7.000 | 21,272 | -0.05(-0.71%) |
Nov 15, 2019 | 7.150 | 7.150 | 6.980 | 7.050 | 106,200 | -0.13(-1.85%) |
Nov 14, 2019 | 7.060 | 7.183 | 7.060 | 7.183 | 18,026 | +0.11(+1.60%) |
Nov 13, 2019 | 7.060 | 7.115 | 6.956 | 7.070 | 14,928 | -0.01(-0.21%) |
Nov 12, 2019 | 7.250 | 7.340 | 7.055 | 7.085 | 84,408 | -0.21(-2.95%) |
Nov 11, 2019 | 7.020 | 7.373 | 6.990 | 7.300 | 126,422 | +0.34(+4.96%) |
Nov 08, 2019 | 7.025 | 7.090 | 6.875 | 6.955 | 108,600 | +0.25(+3.65%) |
Nov 07, 2019 | 6.875 | 7.090 | 6.580 | 6.710 | 120,300 | -0.21(-2.99%) |
Nov 06, 2019 | 7.000 | 7.000 | 6.860 | 6.917 | 9,786 | +0.03(+0.46%) |
Nov 05, 2019 | 7.000 | 7.000 | 6.885 | 6.885 | 38,092 | -0.08(-1.15%) |
Nov 04, 2019 | 6.865 | 6.975 | 6.865 | 6.965 | 23,502 | +0.08(+1.22%) |