Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.260 | 6.360 | 5.990 | 6.000 | 138,600 | -0.30(-4.76%) |
Jan 30, 2020 | 7.220 | 7.260 | 6.270 | 6.300 | 145,821 | -0.60(-8.70%) |
Jan 29, 2020 | 7.100 | 7.180 | 6.750 | 6.900 | 89,990 | -0.20(-2.82%) |
Jan 28, 2020 | 7.020 | 7.180 | 7.020 | 7.100 | 22,674 | +0.10(+1.43%) |
Jan 27, 2020 | 7.270 | 7.350 | 7.000 | 7.000 | 67,538 | -0.38(-5.15%) |
Jan 24, 2020 | 7.390 | 7.390 | 7.340 | 7.380 | 25,000 | +0.04(+0.54%) |
Jan 23, 2020 | 7.430 | 7.490 | 7.250 | 7.340 | 83,142 | -0.08(-1.01%) |
Jan 22, 2020 | 7.410 | 7.480 | 7.380 | 7.415 | 27,809 | -0.03(-0.34%) |
Jan 21, 2020 | 7.550 | 7.640 | 7.310 | 7.440 | 47,552 | -0.10(-1.33%) |
Jan 17, 2020 | 7.540 | 7.580 | 7.400 | 7.540 | 60,600 | +0.02(+0.27%) |
Jan 16, 2020 | 7.620 | 7.680 | 7.430 | 7.520 | 70,014 | -0.04(-0.53%) |
Jan 15, 2020 | 7.450 | 7.600 | 7.430 | 7.560 | 87,436 | +0.19(+2.58%) |
Jan 14, 2020 | 7.210 | 7.643 | 7.210 | 7.370 | 117,876 | +0.18(+2.50%) |
Jan 13, 2020 | 7.120 | 7.250 | 7.000 | 7.190 | 129,874 | +0.03(+0.42%) |
Jan 10, 2020 | 7.150 | 7.205 | 7.030 | 7.160 | 86,500 | +0.06(+0.85%) |
Jan 09, 2020 | 6.910 | 7.100 | 6.910 | 7.100 | 37,801 | +0.17(+2.45%) |
Jan 08, 2020 | 7.110 | 7.240 | 6.910 | 6.930 | 50,515 | -0.25(-3.48%) |
Jan 07, 2020 | 7.180 | 7.200 | 6.977 | 7.180 | 32,832 | +0.00(+0.00%) |
Jan 06, 2020 | 7.260 | 7.280 | 7.100 | 7.180 | 31,502 | -0.11(-1.51%) |
Jan 03, 2020 | 7.100 | 7.330 | 6.900 | 7.290 | 63,500 | +0.01(+0.14%) |
Jan 02, 2020 | 7.100 | 7.300 | 6.970 | 7.280 | 65,310 | +0.22(+3.12%) |
Dec 31, 2019 | 6.940 | 7.190 | 6.940 | 7.060 | 71,500 | +0.15(+2.17%) |
Dec 30, 2019 | 6.640 | 6.980 | 6.620 | 6.910 | 84,650 | +0.20(+2.98%) |
Dec 27, 2019 | 6.670 | 6.780 | 6.640 | 6.710 | 16,600 | +0.10(+1.51%) |
Dec 26, 2019 | 6.700 | 6.720 | 6.550 | 6.610 | 39,314 | -0.11(-1.64%) |
Dec 24, 2019 | 6.760 | 6.760 | 6.700 | 6.720 | 8,600 | -0.06(-0.88%) |
Dec 23, 2019 | 6.670 | 6.850 | 6.620 | 6.780 | 34,193 | +0.06(+0.89%) |
Dec 20, 2019 | 6.740 | 6.750 | 6.628 | 6.720 | 23,800 | +0.06(+0.90%) |
Dec 19, 2019 | 6.830 | 6.900 | 6.660 | 6.660 | 68,992 | -0.11(-1.62%) |
Dec 18, 2019 | 6.930 | 7.030 | 6.630 | 6.770 | 117,979 | -0.09(-1.31%) |
Dec 17, 2019 | 6.590 | 6.990 | 6.530 | 6.860 | 232,422 | +0.31(+4.73%) |
Dec 16, 2019 | 6.470 | 6.690 | 6.430 | 6.550 | 93,510 | +0.03(+0.46%) |
Dec 13, 2019 | 6.410 | 6.540 | 6.410 | 6.520 | 37,900 | +0.05(+0.77%) |
Dec 12, 2019 | 6.410 | 6.480 | 6.340 | 6.470 | 35,115 | +0.11(+1.73%) |
Dec 11, 2019 | 6.190 | 6.450 | 6.060 | 6.360 | 68,978 | +0.17(+2.75%) |
Dec 10, 2019 | 6.250 | 6.290 | 6.170 | 6.190 | 23,307 | -0.02(-0.32%) |
Dec 09, 2019 | 5.980 | 6.310 | 5.980 | 6.210 | 42,791 | +0.17(+2.81%) |
Dec 06, 2019 | 5.960 | 6.200 | 5.960 | 6.040 | 70,700 | +0.08(+1.34%) |
Dec 05, 2019 | 5.940 | 6.050 | 5.930 | 5.960 | 35,435 | -0.04(-0.67%) |
Dec 04, 2019 | 6.010 | 6.050 | 5.890 | 6.000 | 31,962 | +0.00(+0.00%) |
Dec 03, 2019 | 5.970 | 6.030 | 5.890 | 6.000 | 31,894 | +0.03(+0.50%) |
Dec 02, 2019 | 5.980 | 6.050 | 5.970 | 5.970 | 19,316 | +0.00(+0.00%) |
Nov 29, 2019 | 5.930 | 6.020 | 5.920 | 5.970 | 15,600 | -0.05(-0.83%) |
Nov 27, 2019 | 5.980 | 6.050 | 5.854 | 6.020 | 22,500 | +0.03(+0.50%) |
Nov 26, 2019 | 6.006 | 6.050 | 5.987 | 5.990 | 10,881 | -0.11(-1.80%) |
Nov 25, 2019 | 5.710 | 6.100 | 5.689 | 6.100 | 37,845 | +0.28(+4.81%) |
Nov 22, 2019 | 5.829 | 5.910 | 5.805 | 5.820 | 11,100 | -0.12(-2.02%) |
Nov 21, 2019 | 5.720 | 5.950 | 5.720 | 5.940 | 22,970 | +0.08(+1.37%) |
Nov 20, 2019 | 5.720 | 6.120 | 5.720 | 5.860 | 39,735 | -0.19(-3.22%) |
Nov 19, 2019 | 5.737 | 6.100 | 5.737 | 6.055 | 44,049 | +0.33(+5.86%) |
Nov 18, 2019 | 6.030 | 6.030 | 5.660 | 5.720 | 79,051 | -0.28(-4.67%) |
Nov 15, 2019 | 5.840 | 6.000 | 5.800 | 6.000 | 11,800 | +0.20(+3.45%) |
Nov 14, 2019 | 6.020 | 6.020 | 5.800 | 5.800 | 24,165 | -0.25(-4.13%) |
Nov 13, 2019 | 6.000 | 6.050 | 5.894 | 6.050 | 16,428 | +0.04(+0.67%) |
Nov 12, 2019 | 6.200 | 6.200 | 6.010 | 6.010 | 76,200 | -0.23(-3.69%) |
Nov 11, 2019 | 6.170 | 6.250 | 6.080 | 6.240 | 18,864 | +0.02(+0.32%) |
Nov 08, 2019 | 6.250 | 6.250 | 6.110 | 6.220 | 43,400 | +0.09(+1.47%) |
Nov 07, 2019 | 6.130 | 6.180 | 5.881 | 6.130 | 39,713 | +0.13(+2.17%) |
Nov 06, 2019 | 5.890 | 6.075 | 5.840 | 6.000 | 61,431 | +0.14(+2.39%) |
Nov 05, 2019 | 5.810 | 5.880 | 5.788 | 5.860 | 33,668 | +0.11(+1.91%) |
Nov 04, 2019 | 5.740 | 5.829 | 5.710 | 5.750 | 57,350 | +0.04(+0.70%) |