Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.450 | 7.700 | 7.450 | 7.690 | 69,800 | +0.27(+3.64%) |
Jan 30, 2020 | 7.370 | 7.477 | 7.140 | 7.420 | 116,714 | +0.02(+0.27%) |
Jan 29, 2020 | 7.460 | 7.500 | 7.330 | 7.400 | 128,540 | -0.13(-1.73%) |
Jan 28, 2020 | 7.670 | 7.670 | 7.460 | 7.530 | 98,320 | -0.01(-0.13%) |
Jan 27, 2020 | 7.540 | 7.660 | 7.405 | 7.540 | 70,894 | -0.16(-2.08%) |
Jan 24, 2020 | 7.860 | 7.870 | 7.580 | 7.700 | 112,300 | +0.03(+0.39%) |
Jan 23, 2020 | 7.800 | 7.850 | 7.610 | 7.670 | 159,834 | -0.17(-2.17%) |
Jan 22, 2020 | 7.520 | 8.000 | 7.450 | 7.840 | 330,793 | +0.35(+4.67%) |
Jan 21, 2020 | 7.530 | 7.600 | 7.350 | 7.490 | 403,191 | +0.01(+0.13%) |
Jan 17, 2020 | 7.400 | 7.580 | 7.300 | 7.480 | 96,400 | +0.03(+0.40%) |
Jan 16, 2020 | 7.500 | 7.610 | 7.400 | 7.450 | 118,848 | +0.04(+0.54%) |
Jan 15, 2020 | 7.380 | 7.500 | 7.300 | 7.410 | 112,972 | +0.07(+0.95%) |
Jan 14, 2020 | 7.490 | 7.560 | 7.310 | 7.340 | 98,203 | -0.13(-1.74%) |
Jan 13, 2020 | 7.550 | 7.650 | 7.465 | 7.470 | 114,015 | -0.04(-0.53%) |
Jan 10, 2020 | 7.560 | 7.660 | 7.480 | 7.510 | 132,300 | -0.01(-0.13%) |
Jan 09, 2020 | 7.390 | 7.625 | 7.390 | 7.520 | 94,788 | +0.07(+0.94%) |
Jan 08, 2020 | 7.500 | 7.500 | 7.160 | 7.450 | 81,711 | -0.05(-0.67%) |
Jan 07, 2020 | 7.580 | 7.690 | 7.410 | 7.500 | 100,504 | -0.05(-0.66%) |
Jan 06, 2020 | 7.450 | 7.650 | 7.270 | 7.550 | 91,784 | +0.06(+0.80%) |
Jan 03, 2020 | 7.660 | 7.665 | 7.305 | 7.490 | 162,200 | -0.17(-2.22%) |
Jan 02, 2020 | 7.710 | 7.800 | 7.500 | 7.660 | 102,103 | -0.05(-0.65%) |
Dec 31, 2019 | 7.320 | 7.760 | 7.320 | 7.710 | 187,600 | +0.37(+5.04%) |
Dec 30, 2019 | 7.200 | 7.380 | 7.135 | 7.340 | 89,246 | +0.09(+1.24%) |
Dec 27, 2019 | 7.250 | 7.300 | 7.180 | 7.250 | 41,800 | +0.05(+0.69%) |
Dec 26, 2019 | 7.180 | 7.240 | 7.000 | 7.200 | 43,104 | +0.08(+1.12%) |
Dec 24, 2019 | 7.130 | 7.200 | 7.040 | 7.120 | 45,100 | -0.04(-0.56%) |
Dec 23, 2019 | 7.240 | 7.350 | 6.960 | 7.160 | 85,421 | -0.04(-0.56%) |
Dec 20, 2019 | 7.150 | 7.240 | 6.990 | 7.200 | 146,400 | +0.01(+0.14%) |
Dec 19, 2019 | 6.860 | 7.250 | 6.820 | 7.190 | 225,891 | +0.34(+4.96%) |
Dec 18, 2019 | 6.780 | 7.040 | 6.780 | 6.850 | 100,398 | +0.09(+1.33%) |
Dec 17, 2019 | 6.800 | 6.980 | 6.630 | 6.760 | 158,918 | +0.01(+0.15%) |
Dec 16, 2019 | 6.830 | 6.910 | 6.620 | 6.750 | 148,055 | -0.03(-0.44%) |
Dec 13, 2019 | 6.500 | 6.780 | 6.450 | 6.780 | 1,327,800 | -0.18(-2.59%) |
Dec 12, 2019 | 7.250 | 7.310 | 6.800 | 6.960 | 196,382 | -0.26(-3.60%) |
Dec 11, 2019 | 7.350 | 7.610 | 7.170 | 7.220 | 76,136 | -0.03(-0.41%) |
Dec 10, 2019 | 7.850 | 8.000 | 7.160 | 7.250 | 87,464 | -0.56(-7.17%) |
Dec 09, 2019 | 7.400 | 7.820 | 7.070 | 7.810 | 102,299 | +0.52(+7.13%) |
Dec 06, 2019 | 7.430 | 7.640 | 7.040 | 7.290 | 116,500 | -0.02(-0.27%) |
Dec 05, 2019 | 7.200 | 7.490 | 7.030 | 7.310 | 247,804 | +0.31(+4.43%) |
Dec 04, 2019 | 7.050 | 7.454 | 6.784 | 7.000 | 212,099 | +0.32(+4.79%) |
Dec 03, 2019 | 6.560 | 6.960 | 6.006 | 6.680 | 217,877 | +0.48(+7.74%) |
Dec 02, 2019 | 5.900 | 6.240 | 5.900 | 6.200 | 61,741 | +0.33(+5.62%) |
Nov 29, 2019 | 5.550 | 5.870 | 5.514 | 5.870 | 4,000 | +0.21(+3.71%) |
Nov 27, 2019 | 5.510 | 5.970 | 5.500 | 5.660 | 20,400 | -0.14(-2.41%) |
Nov 26, 2019 | 5.820 | 5.820 | 5.650 | 5.800 | 14,532 | -0.05(-0.85%) |
Nov 25, 2019 | 5.580 | 5.850 | 5.440 | 5.850 | 15,056 | +0.46(+8.53%) |
Nov 22, 2019 | 5.410 | 5.660 | 5.320 | 5.390 | 18,000 | -0.04(-0.74%) |
Nov 21, 2019 | 5.541 | 5.783 | 5.430 | 5.430 | 17,201 | -0.27(-4.74%) |
Nov 20, 2019 | 5.680 | 5.990 | 5.680 | 5.700 | 41,307 | +0.01(+0.18%) |
Nov 19, 2019 | 5.500 | 5.740 | 5.360 | 5.690 | 17,707 | +0.15(+2.71%) |
Nov 18, 2019 | 5.470 | 5.600 | 5.200 | 5.540 | 69,201 | +0.04(+0.73%) |
Nov 15, 2019 | 5.520 | 5.580 | 5.260 | 5.500 | 11,600 | -0.02(-0.36%) |
Nov 14, 2019 | 5.520 | 5.520 | 5.340 | 5.520 | 18,444 | +0.02(+0.36%) |
Nov 13, 2019 | 5.500 | 5.560 | 5.500 | 5.500 | 5,979 | +0.00(+0.00%) |
Nov 12, 2019 | 5.440 | 5.583 | 5.440 | 5.500 | 10,058 | -0.02(-0.36%) |
Nov 11, 2019 | 5.400 | 5.590 | 5.310 | 5.520 | 16,565 | +0.01(+0.18%) |
Nov 08, 2019 | 5.640 | 5.640 | 5.360 | 5.510 | 29,600 | -0.04(-0.72%) |
Nov 07, 2019 | 5.440 | 5.700 | 5.410 | 5.550 | 23,419 | +0.00(+0.00%) |
Nov 06, 2019 | 5.600 | 5.710 | 5.470 | 5.550 | 25,175 | +0.00(+0.00%) |
Nov 05, 2019 | 5.460 | 5.680 | 5.450 | 5.550 | 6,180 | +0.05(+0.91%) |
Nov 04, 2019 | 5.850 | 5.980 | 5.410 | 5.500 | 36,207 | -0.35(-5.98%) |