Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.800 | 6.800 | 6.090 | 6.440 | 350,800 | -0.34(-5.01%) |
Jan 30, 2020 | 6.840 | 7.020 | 6.525 | 6.780 | 310,699 | -0.10(-1.45%) |
Jan 29, 2020 | 6.790 | 7.110 | 6.780 | 6.880 | 273,768 | +0.12(+1.78%) |
Jan 28, 2020 | 6.920 | 7.250 | 6.700 | 6.760 | 275,260 | -0.16(-2.31%) |
Jan 27, 2020 | 6.860 | 7.220 | 6.580 | 6.920 | 439,144 | -0.08(-1.14%) |
Jan 24, 2020 | 6.700 | 7.160 | 6.520 | 7.000 | 527,200 | +0.21(+3.09%) |
Jan 23, 2020 | 6.680 | 6.840 | 6.316 | 6.790 | 453,873 | +0.09(+1.34%) |
Jan 22, 2020 | 6.670 | 7.000 | 6.510 | 6.700 | 628,953 | +0.19(+2.92%) |
Jan 21, 2020 | 5.900 | 6.630 | 5.900 | 6.510 | 694,612 | +0.65(+11.19%) |
Jan 17, 2020 | 5.670 | 5.970 | 5.520 | 5.855 | 731,000 | +0.25(+4.37%) |
Jan 16, 2020 | 5.560 | 5.690 | 5.230 | 5.610 | 977,862 | +0.63(+12.65%) |
Jan 15, 2020 | 4.920 | 5.070 | 4.910 | 4.980 | 231,597 | +0.01(+0.20%) |
Jan 14, 2020 | 4.980 | 5.120 | 4.890 | 4.970 | 247,007 | -0.03(-0.60%) |
Jan 13, 2020 | 4.950 | 5.050 | 4.600 | 5.000 | 405,691 | +0.10(+2.04%) |
Jan 10, 2020 | 5.060 | 5.155 | 4.870 | 4.900 | 795,400 | -0.14(-2.78%) |
Jan 09, 2020 | 5.460 | 5.490 | 4.810 | 5.040 | 2,654,162 | -0.08(-1.56%) |
Jan 08, 2020 | 5.400 | 5.550 | 5.080 | 5.120 | 383,735 | -0.29(-5.36%) |
Jan 07, 2020 | 5.530 | 5.830 | 5.330 | 5.410 | 465,434 | -0.42(-7.20%) |
Jan 06, 2020 | 6.700 | 6.800 | 5.450 | 5.830 | 637,185 | -1.15(-16.48%) |
Jan 03, 2020 | 6.860 | 7.050 | 6.830 | 6.980 | 113,800 | +0.01(+0.07%) |
Jan 02, 2020 | 7.050 | 7.190 | 6.880 | 6.975 | 180,973 | -0.02(-0.21%) |
Dec 31, 2019 | 6.890 | 7.160 | 6.750 | 6.990 | 164,400 | +0.15(+2.19%) |
Dec 30, 2019 | 6.920 | 7.080 | 6.812 | 6.840 | 190,622 | -0.06(-0.87%) |
Dec 27, 2019 | 7.160 | 7.160 | 6.800 | 6.900 | 111,000 | -0.21(-2.95%) |
Dec 26, 2019 | 7.480 | 7.490 | 7.040 | 7.110 | 154,135 | -0.29(-3.92%) |
Dec 24, 2019 | 7.420 | 7.580 | 7.250 | 7.400 | 67,200 | -0.02(-0.27%) |
Dec 23, 2019 | 7.470 | 7.700 | 7.280 | 7.420 | 306,530 | -0.10(-1.33%) |
Dec 20, 2019 | 7.340 | 7.640 | 7.150 | 7.520 | 946,700 | +0.22(+3.01%) |
Dec 19, 2019 | 7.340 | 7.500 | 7.020 | 7.300 | 264,533 | -0.04(-0.54%) |
Dec 18, 2019 | 6.750 | 7.540 | 6.750 | 7.340 | 322,476 | +0.59(+8.74%) |
Dec 17, 2019 | 7.060 | 7.470 | 6.740 | 6.750 | 265,190 | -0.27(-3.85%) |
Dec 16, 2019 | 7.250 | 7.360 | 6.980 | 7.020 | 319,683 | -0.17(-2.36%) |
Dec 13, 2019 | 7.450 | 7.540 | 6.930 | 7.190 | 197,700 | -0.27(-3.62%) |
Dec 12, 2019 | 7.060 | 7.600 | 7.059 | 7.460 | 191,403 | +0.37(+5.22%) |
Dec 11, 2019 | 7.630 | 7.630 | 6.540 | 7.090 | 275,855 | -0.61(-7.92%) |
Dec 10, 2019 | 6.740 | 7.970 | 6.710 | 7.700 | 533,239 | +0.97(+14.41%) |
Dec 09, 2019 | 6.490 | 6.850 | 6.230 | 6.730 | 272,638 | +0.22(+3.38%) |
Dec 06, 2019 | 6.620 | 6.740 | 6.380 | 6.510 | 199,300 | -0.07(-1.06%) |
Dec 05, 2019 | 6.530 | 6.630 | 6.060 | 6.580 | 352,121 | +0.01(+0.15%) |
Dec 04, 2019 | 6.850 | 6.850 | 6.450 | 6.570 | 180,063 | -0.25(-3.67%) |
Dec 03, 2019 | 6.800 | 6.850 | 6.500 | 6.820 | 187,294 | +0.09(+1.34%) |
Dec 02, 2019 | 6.750 | 6.930 | 6.300 | 6.730 | 436,323 | +0.05(+0.67%) |
Nov 29, 2019 | 6.620 | 6.830 | 6.550 | 6.685 | 62,200 | +0.11(+1.75%) |
Nov 27, 2019 | 6.500 | 6.850 | 6.500 | 6.570 | 186,200 | +0.16(+2.50%) |
Nov 26, 2019 | 6.730 | 6.730 | 5.650 | 6.410 | 414,027 | -0.17(-2.58%) |
Nov 25, 2019 | 6.240 | 6.789 | 6.090 | 6.580 | 345,281 | +0.52(+8.58%) |
Nov 22, 2019 | 5.230 | 6.140 | 5.080 | 6.060 | 229,600 | +0.82(+15.65%) |
Nov 21, 2019 | 5.020 | 5.300 | 5.000 | 5.240 | 190,387 | +0.19(+3.76%) |
Nov 20, 2019 | 5.050 | 5.350 | 4.920 | 5.050 | 170,357 | +0.05(+1.00%) |
Nov 19, 2019 | 4.610 | 5.200 | 4.572 | 5.000 | 173,407 | +0.38(+8.23%) |
Nov 18, 2019 | 4.140 | 4.740 | 4.140 | 4.620 | 188,778 | +0.50(+12.14%) |
Nov 15, 2019 | 3.980 | 4.260 | 3.772 | 4.120 | 153,500 | +0.47(+12.88%) |
Nov 14, 2019 | 3.950 | 4.500 | 3.950 | 3.650 | 67,829 | -0.33(-8.29%) |
Nov 13, 2019 | 3.790 | 4.060 | 3.675 | 3.980 | 72,810 | +0.18(+4.74%) |
Nov 12, 2019 | 3.830 | 3.870 | 3.750 | 3.800 | 62,110 | -0.05(-1.30%) |
Nov 11, 2019 | 3.930 | 3.940 | 3.760 | 3.850 | 75,342 | -0.15(-3.75%) |
Nov 08, 2019 | 4.030 | 4.050 | 3.920 | 4.000 | 57,000 | -0.01(-0.25%) |
Nov 07, 2019 | 4.050 | 4.050 | 3.930 | 4.010 | 58,832 | +0.01(+0.25%) |
Nov 06, 2019 | 4.010 | 4.090 | 3.850 | 4.000 | 141,917 | -0.03(-0.74%) |
Nov 05, 2019 | 4.160 | 4.200 | 3.880 | 4.030 | 85,188 | -0.12(-2.89%) |
Nov 04, 2019 | 4.380 | 4.490 | 4.020 | 4.150 | 87,307 | -0.16(-3.71%) |