Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.900 | 8.350 | 7.840 | 8.150 | 1,054,900 | +0.12(+1.49%) |
Jan 30, 2020 | 8.080 | 8.150 | 7.610 | 8.030 | 1,617,072 | -0.26(-3.14%) |
Jan 29, 2020 | 8.620 | 8.760 | 8.030 | 8.290 | 2,173,922 | -0.37(-4.27%) |
Jan 28, 2020 | 6.860 | 9.750 | 6.860 | 8.660 | 10,338,769 | +1.51(+21.12%) |
Jan 27, 2020 | 6.930 | 7.500 | 6.800 | 7.150 | 1,264,865 | -0.02(-0.35%) |
Jan 24, 2020 | 7.720 | 7.750 | 7.030 | 7.175 | 1,494,300 | -0.56(-7.18%) |
Jan 23, 2020 | 8.020 | 8.080 | 7.620 | 7.730 | 1,116,117 | -0.37(-4.57%) |
Jan 22, 2020 | 7.810 | 8.410 | 7.750 | 8.100 | 1,882,113 | +0.21(+2.66%) |
Jan 21, 2020 | 7.970 | 8.100 | 7.840 | 7.890 | 1,425,621 | -0.36(-4.36%) |
Jan 17, 2020 | 8.500 | 8.580 | 7.850 | 8.250 | 2,728,600 | -0.38(-4.40%) |
Jan 16, 2020 | 8.710 | 8.820 | 8.300 | 8.630 | 3,275,101 | +0.18(+2.13%) |
Jan 15, 2020 | 7.370 | 8.450 | 7.160 | 8.450 | 3,825,337 | +0.93(+12.37%) |
Jan 14, 2020 | 6.840 | 7.740 | 6.510 | 7.520 | 3,380,138 | +0.53(+7.58%) |
Jan 13, 2020 | 7.700 | 7.980 | 6.800 | 6.990 | 4,247,676 | -1.16(-14.23%) |
Jan 10, 2020 | 8.400 | 8.600 | 7.900 | 8.150 | 3,800,100 | +0.22(+2.77%) |
Jan 09, 2020 | 8.620 | 8.700 | 7.800 | 7.930 | 3,425,633 | -0.67(-7.79%) |
Jan 08, 2020 | 7.370 | 9.060 | 7.020 | 8.600 | 8,408,978 | +0.90(+11.69%) |
Jan 07, 2020 | 8.000 | 8.150 | 6.640 | 7.700 | 11,046,812 | -0.93(-10.78%) |
Jan 06, 2020 | 10.45 | 10.60 | 8.540 | 8.630 | 20,848,780 | -1.02(-10.57%) |
Jan 03, 2020 | 6.870 | 10.95 | 6.630 | 9.650 | 36,473,400 | +2.45(+34.03%) |
Jan 02, 2020 | 7.230 | 7.280 | 6.250 | 7.200 | 16,814,026 | +2.00(+38.46%) |
Dec 31, 2019 | 5.410 | 5.930 | 5.110 | 5.200 | 6,930,100 | -0.92(-15.03%) |
Dec 30, 2019 | 6.140 | 7.200 | 5.880 | 6.120 | 18,921,856 | +0.91(+17.47%) |
Dec 27, 2019 | 4.300 | 5.500 | 3.990 | 5.210 | 12,728,700 | +1.18(+29.28%) |
Dec 26, 2019 | 4.760 | 4.980 | 3.760 | 4.030 | 9,214,427 | -0.52(-11.43%) |
Dec 24, 2019 | 4.100 | 4.950 | 4.010 | 4.550 | 19,722,900 | +0.96(+26.74%) |
Dec 23, 2019 | 2.680 | 4.050 | 2.620 | 3.590 | 31,725,834 | +1.34(+59.56%) |
Dec 20, 2019 | 2.020 | 2.300 | 2.000 | 2.250 | 5,459,400 | +0.35(+18.42%) |
Dec 19, 2019 | 1.650 | 1.950 | 1.650 | 1.900 | 1,208,172 | +0.22(+13.10%) |
Dec 18, 2019 | 1.750 | 1.750 | 1.620 | 1.680 | 617,964 | -0.09(-5.08%) |
Dec 17, 2019 | 1.840 | 1.840 | 1.740 | 1.770 | 507,341 | -0.08(-4.32%) |
Dec 16, 2019 | 1.900 | 1.940 | 1.760 | 1.850 | 796,041 | -0.03(-1.60%) |
Dec 13, 2019 | 1.930 | 2.050 | 1.830 | 1.880 | 1,308,500 | +0.00(+0.00%) |
Dec 12, 2019 | 1.720 | 1.910 | 1.710 | 1.880 | 1,276,426 | +0.18(+10.59%) |
Dec 11, 2019 | 1.600 | 1.770 | 1.600 | 1.700 | 1,105,000 | +0.05(+3.03%) |
Dec 10, 2019 | 1.640 | 1.670 | 1.510 | 1.650 | 1,806,677 | -0.02(-1.20%) |
Dec 09, 2019 | 1.790 | 1.790 | 1.610 | 1.670 | 2,471,460 | -0.12(-6.70%) |
Dec 06, 2019 | 2.170 | 2.550 | 1.750 | 1.790 | 34,681,000 | -0.01(-0.56%) |
Dec 05, 2019 | 1.840 | 1.950 | 1.650 | 1.800 | 1,074,312 | +0.03(+1.69%) |
Dec 04, 2019 | 1.790 | 1.810 | 1.500 | 1.770 | 933,560 | +0.07(+4.12%) |
Dec 03, 2019 | 1.800 | 1.870 | 1.630 | 1.700 | 1,132,249 | -0.01(-0.58%) |
Dec 02, 2019 | 1.680 | 1.760 | 1.550 | 1.710 | 1,612,490 | +0.23(+15.55%) |
Nov 29, 2019 | 1.470 | 1.480 | 1.420 | 1.480 | 203,800 | +0.04(+2.77%) |
Nov 27, 2019 | 1.420 | 1.450 | 1.390 | 1.440 | 146,800 | +0.03(+2.13%) |
Nov 26, 2019 | 1.430 | 1.430 | 1.370 | 1.410 | 155,020 | +0.00(+0.00%) |
Nov 25, 2019 | 1.350 | 1.430 | 1.341 | 1.410 | 298,462 | +0.09(+6.82%) |
Nov 22, 2019 | 1.290 | 1.330 | 1.290 | 1.320 | 81,700 | +0.04(+3.13%) |
Nov 21, 2019 | 1.270 | 1.310 | 1.270 | 1.280 | 37,428 | +0.01(+0.79%) |
Nov 20, 2019 | 1.240 | 1.300 | 1.240 | 1.270 | 77,333 | -0.01(-0.78%) |
Nov 19, 2019 | 1.220 | 1.300 | 1.220 | 1.280 | 33,540 | +0.04(+3.34%) |
Nov 18, 2019 | 1.240 | 1.253 | 1.220 | 1.239 | 45,081 | -0.00(-0.11%) |
Nov 15, 2019 | 1.220 | 1.240 | 1.205 | 1.240 | 92,400 | +0.00(+0.00%) |
Nov 14, 2019 | 1.250 | 1.270 | 1.230 | 1.240 | 66,943 | -0.01(-0.79%) |
Nov 13, 2019 | 1.250 | 1.290 | 1.240 | 1.250 | 21,641 | -0.00(-0.05%) |
Nov 12, 2019 | 1.240 | 1.300 | 1.240 | 1.250 | 27,688 | -0.01(-0.75%) |
Nov 11, 2019 | 1.240 | 1.290 | 1.230 | 1.260 | 42,321 | -0.01(-0.79%) |
Nov 08, 2019 | 1.310 | 1.330 | 1.240 | 1.270 | 82,500 | -0.03(-2.31%) |
Nov 07, 2019 | 1.300 | 1.340 | 1.290 | 1.300 | 29,335 | -0.02(-1.52%) |
Nov 06, 2019 | 1.280 | 1.330 | 1.276 | 1.320 | 42,416 | +0.03(+2.33%) |
Nov 05, 2019 | 1.300 | 1.350 | 1.290 | 1.290 | 31,250 | +0.00(+0.00%) |
Nov 04, 2019 | 1.310 | 1.350 | 1.290 | 1.290 | 151,187 | -0.02(-1.53%) |