Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.080 | 7.196 | 7.080 | 7.140 | 5,050 | +0.30(+4.38%) |
Jan 30, 2020 | 7.200 | 7.619 | 6.301 | 6.841 | 28,418 | -0.12(-1.72%) |
Jan 29, 2020 | 7.020 | 7.080 | 6.900 | 6.960 | 2,988 | +0.27(+4.04%) |
Jan 28, 2020 | 6.720 | 6.857 | 6.690 | 6.690 | 357 | +0.03(+0.45%) |
Jan 27, 2020 | 6.960 | 6.960 | 6.570 | 6.660 | 1,291 | -0.30(-4.31%) |
Jan 24, 2020 | 6.995 | 7.019 | 6.930 | 6.960 | 2,100 | +0.00(+0.07%) |
Jan 23, 2020 | 7.080 | 7.080 | 6.900 | 6.955 | 1,305 | -0.00(-0.07%) |
Jan 22, 2020 | 7.200 | 7.201 | 6.900 | 6.960 | 964 | +0.07(+0.96%) |
Jan 21, 2020 | 7.200 | 7.200 | 6.697 | 6.894 | 8,105 | +0.23(+3.51%) |
Jan 17, 2020 | 6.780 | 6.784 | 6.600 | 6.660 | 2,133 | -0.24(-3.47%) |
Jan 16, 2020 | 6.890 | 7.001 | 6.760 | 6.899 | 602 | -0.00(-0.01%) |
Jan 15, 2020 | 7.080 | 7.080 | 6.660 | 6.900 | 4,035 | -0.14(-1.99%) |
Jan 14, 2020 | 6.960 | 7.110 | 6.960 | 7.040 | 5,794 | +0.06(+0.82%) |
Jan 13, 2020 | 6.900 | 7.019 | 6.660 | 6.983 | 5,814 | -0.46(-6.12%) |
Jan 10, 2020 | 7.560 | 7.560 | 7.320 | 7.439 | 7,433 | +0.02(+0.28%) |
Jan 09, 2020 | 7.380 | 7.500 | 7.320 | 7.418 | 1,668 | +0.10(+1.34%) |
Jan 08, 2020 | 6.600 | 7.410 | 6.600 | 7.320 | 5,536 | +0.60(+8.93%) |
Jan 07, 2020 | 6.960 | 6.960 | 6.720 | 6.720 | 426 | -0.24(-3.45%) |
Jan 06, 2020 | 7.200 | 7.200 | 6.960 | 6.960 | 1,512 | -0.12(-1.69%) |
Jan 03, 2020 | 7.260 | 7.260 | 6.864 | 7.080 | 3,500 | -0.12(-1.67%) |
Jan 02, 2020 | 6.600 | 7.500 | 6.600 | 7.200 | 11,850 | +0.96(+15.40%) |
Dec 31, 2019 | 6.300 | 6.300 | 5.772 | 6.239 | 18,016 | +0.24(+4.00%) |
Dec 30, 2019 | 6.120 | 6.120 | 5.880 | 5.999 | 4,837 | -0.30(-4.77%) |
Dec 27, 2019 | 6.180 | 6.420 | 6.120 | 6.300 | 5,383 | -0.03(-0.47%) |
Dec 26, 2019 | 6.120 | 6.390 | 6.120 | 6.330 | 5,782 | -0.03(-0.47%) |
Dec 24, 2019 | 6.360 | 6.420 | 6.198 | 6.360 | 1,016 | -0.18(-2.75%) |
Dec 23, 2019 | 6.480 | 6.690 | 6.301 | 6.540 | 12,635 | +0.04(+0.56%) |
Dec 20, 2019 | 6.600 | 6.610 | 6.060 | 6.503 | 1,966 | -0.22(-3.21%) |
Dec 19, 2019 | 6.360 | 6.719 | 6.360 | 6.719 | 1,322 | +0.06(+0.89%) |
Dec 18, 2019 | 6.600 | 6.774 | 6.600 | 6.660 | 1,336 | +0.12(+1.83%) |
Dec 17, 2019 | 6.600 | 6.605 | 6.420 | 6.540 | 1,757 | -0.13(-1.93%) |
Dec 16, 2019 | 6.521 | 6.720 | 6.521 | 6.669 | 2,592 | +0.23(+3.57%) |
Dec 13, 2019 | 6.489 | 6.489 | 6.420 | 6.439 | 633 | -0.16(-2.44%) |
Dec 12, 2019 | 6.720 | 6.720 | 6.546 | 6.600 | 1,114 | +0.00(+0.00%) |
Dec 11, 2019 | 6.559 | 6.840 | 6.451 | 6.600 | 5,081 | +0.00(+0.00%) |
Dec 10, 2019 | 6.540 | 6.600 | 6.060 | 6.600 | 3,817 | +0.42(+6.79%) |
Dec 09, 2019 | 6.300 | 6.420 | 6.060 | 6.181 | 7,890 | -0.48(-7.20%) |
Dec 06, 2019 | 6.300 | 7.140 | 6.300 | 6.660 | 2,200 | -0.57(-7.83%) |
Dec 05, 2019 | 6.360 | 7.620 | 6.360 | 7.226 | 4,846 | +0.57(+8.50%) |
Dec 04, 2019 | 6.557 | 6.660 | 6.464 | 6.660 | 2,131 | +0.06(+0.91%) |
Dec 03, 2019 | 6.478 | 6.756 | 6.379 | 6.600 | 6,002 | +0.00(+0.00%) |
Dec 02, 2019 | 6.840 | 6.840 | 6.346 | 6.600 | 2,752 | +0.00(+0.00%) |
Nov 29, 2019 | 6.600 | 6.600 | 6.540 | 6.600 | 4,550 | +0.00(+0.00%) |
Nov 27, 2019 | 6.917 | 6.917 | 6.540 | 6.600 | 5,750 | -0.27(-3.91%) |
Nov 26, 2019 | 6.780 | 6.900 | 6.780 | 6.869 | 1,485 | +0.03(+0.42%) |
Nov 25, 2019 | 6.840 | 7.020 | 6.480 | 6.840 | 5,565 | +0.30(+4.59%) |
Nov 22, 2019 | 6.420 | 6.549 | 6.420 | 6.540 | 1,250 | +0.12(+1.87%) |
Nov 21, 2019 | 6.540 | 6.798 | 6.180 | 6.420 | 4,932 | -0.11(-1.65%) |
Nov 20, 2019 | 6.960 | 6.960 | 6.180 | 6.528 | 4,468 | -0.30(-4.41%) |
Nov 19, 2019 | 6.900 | 6.900 | 6.750 | 6.829 | 875 | -0.13(-1.88%) |
Nov 18, 2019 | 6.960 | 7.114 | 6.900 | 6.960 | 2,512 | -0.06(-0.85%) |
Nov 15, 2019 | 7.320 | 7.380 | 6.720 | 7.020 | 3,900 | -0.12(-1.68%) |
Nov 14, 2019 | 7.320 | 7.444 | 7.080 | 7.140 | 3,411 | +0.12(+1.71%) |
Nov 13, 2019 | 7.800 | 7.800 | 6.960 | 7.020 | 11,791 | -0.92(-11.58%) |
Nov 12, 2019 | 8.038 | 8.038 | 7.920 | 7.940 | 566 | +0.17(+2.22%) |
Nov 11, 2019 | 7.860 | 7.860 | 7.740 | 7.767 | 670 | -0.27(-3.34%) |
Nov 08, 2019 | 8.099 | 8.100 | 8.035 | 8.035 | 266 | +0.24(+3.02%) |
Nov 07, 2019 | 8.040 | 8.040 | 7.800 | 7.800 | 1,728 | -0.12(-1.52%) |
Nov 06, 2019 | 8.220 | 8.220 | 7.860 | 7.920 | 3,780 | -0.24(-2.94%) |
Nov 05, 2019 | 8.280 | 8.280 | 8.100 | 8.160 | 1,689 | +0.18(+2.26%) |
Nov 04, 2019 | 8.220 | 8.460 | 7.963 | 7.980 | 2,584 | -0.24(-2.92%) |