Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.950 | 7.020 | 6.710 | 6.750 | 567,900 | -0.18(-2.67%) |
Jan 30, 2020 | 6.840 | 6.969 | 6.840 | 6.935 | 402,057 | +0.06(+0.95%) |
Jan 29, 2020 | 6.890 | 6.970 | 6.850 | 6.870 | 635,196 | +0.01(+0.15%) |
Jan 28, 2020 | 6.760 | 6.890 | 6.737 | 6.860 | 319,480 | +0.11(+1.63%) |
Jan 27, 2020 | 6.870 | 6.940 | 6.650 | 6.750 | 828,388 | -0.31(-4.39%) |
Jan 24, 2020 | 7.260 | 7.290 | 7.000 | 7.060 | 485,500 | -0.19(-2.62%) |
Jan 23, 2020 | 7.160 | 7.340 | 6.930 | 7.250 | 465,405 | +0.01(+0.14%) |
Jan 22, 2020 | 7.690 | 7.730 | 7.220 | 7.240 | 510,361 | -0.43(-5.61%) |
Jan 21, 2020 | 7.790 | 7.820 | 7.660 | 7.670 | 620,014 | -0.13(-1.73%) |
Jan 17, 2020 | 8.110 | 8.112 | 7.660 | 7.805 | 771,800 | -0.23(-2.92%) |
Jan 16, 2020 | 7.840 | 8.120 | 7.840 | 8.040 | 913,324 | +0.28(+3.61%) |
Jan 15, 2020 | 7.900 | 8.050 | 7.685 | 7.760 | 550,947 | -0.13(-1.65%) |
Jan 14, 2020 | 7.810 | 7.930 | 7.741 | 7.890 | 645,046 | +0.04(+0.51%) |
Jan 13, 2020 | 7.730 | 7.955 | 7.700 | 7.850 | 525,171 | +0.13(+1.68%) |
Jan 10, 2020 | 7.760 | 7.850 | 7.680 | 7.720 | 464,000 | -0.00(-0.06%) |
Jan 09, 2020 | 7.580 | 7.760 | 7.530 | 7.725 | 820,116 | +0.21(+2.86%) |
Jan 08, 2020 | 7.410 | 7.720 | 7.380 | 7.510 | 598,729 | +0.12(+1.69%) |
Jan 07, 2020 | 7.350 | 7.540 | 7.210 | 7.385 | 680,075 | +0.06(+0.89%) |
Jan 06, 2020 | 6.910 | 7.400 | 6.770 | 7.320 | 758,432 | +0.49(+7.10%) |
Jan 03, 2020 | 6.750 | 6.870 | 6.750 | 6.835 | 220,800 | -0.00(-0.07%) |
Jan 02, 2020 | 6.840 | 6.930 | 6.780 | 6.840 | 176,345 | +0.06(+0.88%) |
Dec 31, 2019 | 6.770 | 6.850 | 6.720 | 6.780 | 387,400 | +0.01(+0.15%) |
Dec 30, 2019 | 6.770 | 6.800 | 6.630 | 6.770 | 236,539 | -0.03(-0.44%) |
Dec 27, 2019 | 6.860 | 6.860 | 6.660 | 6.800 | 274,800 | -0.01(-0.15%) |
Dec 26, 2019 | 6.990 | 7.090 | 6.765 | 6.810 | 470,289 | -0.20(-2.85%) |
Dec 24, 2019 | 7.100 | 7.100 | 6.880 | 7.010 | 353,500 | -0.14(-1.96%) |
Dec 23, 2019 | 6.800 | 7.170 | 6.720 | 7.150 | 559,419 | +0.39(+5.77%) |
Dec 20, 2019 | 6.720 | 6.790 | 6.649 | 6.760 | 1,145,900 | +0.07(+1.05%) |
Dec 19, 2019 | 6.460 | 6.740 | 6.410 | 6.690 | 1,075,870 | +0.20(+3.08%) |
Dec 18, 2019 | 6.510 | 6.560 | 6.440 | 6.490 | 535,990 | -0.01(-0.15%) |
Dec 17, 2019 | 6.550 | 6.570 | 6.450 | 6.500 | 376,313 | -0.09(-1.37%) |
Dec 16, 2019 | 6.630 | 6.690 | 6.540 | 6.590 | 405,634 | -0.04(-0.60%) |
Dec 13, 2019 | 6.570 | 6.700 | 6.550 | 6.630 | 317,300 | +0.06(+0.91%) |
Dec 12, 2019 | 6.400 | 6.610 | 6.350 | 6.570 | 445,579 | +0.18(+2.82%) |
Dec 11, 2019 | 6.500 | 6.500 | 6.295 | 6.390 | 435,619 | -0.17(-2.59%) |
Dec 10, 2019 | 6.660 | 6.680 | 6.475 | 6.560 | 349,657 | -0.16(-2.38%) |
Dec 09, 2019 | 6.940 | 6.990 | 6.700 | 6.720 | 481,233 | -0.25(-3.59%) |
Dec 06, 2019 | 7.160 | 7.170 | 6.830 | 6.970 | 637,400 | -0.14(-1.97%) |
Dec 05, 2019 | 7.400 | 7.400 | 7.065 | 7.110 | 667,083 | -0.30(-4.05%) |
Dec 04, 2019 | 7.580 | 7.750 | 7.373 | 7.410 | 397,634 | -0.11(-1.46%) |
Dec 03, 2019 | 7.250 | 7.530 | 7.130 | 7.520 | 599,322 | +0.12(+1.62%) |
Dec 02, 2019 | 7.560 | 7.560 | 7.320 | 7.400 | 471,190 | -0.14(-1.86%) |
Nov 29, 2019 | 7.480 | 7.580 | 7.410 | 7.540 | 189,400 | +0.02(+0.27%) |
Nov 27, 2019 | 7.420 | 7.530 | 7.376 | 7.520 | 253,600 | +0.11(+1.55%) |
Nov 26, 2019 | 7.400 | 7.460 | 7.340 | 7.405 | 284,745 | +0.02(+0.20%) |
Nov 25, 2019 | 7.340 | 7.470 | 7.310 | 7.390 | 541,719 | +0.05(+0.68%) |
Nov 22, 2019 | 7.340 | 7.390 | 7.270 | 7.340 | 158,200 | +0.03(+0.41%) |
Nov 21, 2019 | 7.320 | 7.360 | 7.160 | 7.310 | 266,729 | +0.01(+0.14%) |
Nov 20, 2019 | 7.220 | 7.470 | 7.220 | 7.300 | 485,513 | +0.00(+0.00%) |
Nov 19, 2019 | 7.160 | 7.340 | 7.130 | 7.300 | 518,226 | +0.18(+2.53%) |
Nov 18, 2019 | 7.210 | 7.250 | 7.090 | 7.120 | 507,809 | -0.08(-1.11%) |
Nov 15, 2019 | 7.150 | 7.230 | 7.080 | 7.200 | 371,800 | +0.06(+0.84%) |
Nov 14, 2019 | 7.100 | 7.180 | 7.070 | 7.140 | 374,421 | +0.04(+0.56%) |
Nov 13, 2019 | 7.250 | 7.280 | 7.060 | 7.100 | 505,478 | -0.11(-1.46%) |
Nov 12, 2019 | 7.110 | 7.235 | 7.100 | 7.205 | 475,257 | +0.11(+1.48%) |
Nov 11, 2019 | 6.950 | 7.180 | 6.900 | 7.100 | 672,762 | +0.15(+2.16%) |
Nov 08, 2019 | 6.730 | 7.040 | 6.690 | 6.950 | 575,300 | +0.26(+3.89%) |
Nov 07, 2019 | 6.660 | 6.740 | 6.465 | 6.690 | 692,387 | +0.10(+1.52%) |
Nov 06, 2019 | 6.730 | 6.740 | 6.580 | 6.590 | 415,115 | -0.10(-1.49%) |
Nov 05, 2019 | 6.790 | 6.840 | 6.580 | 6.690 | 536,788 | -0.12(-1.76%) |
Nov 04, 2019 | 6.810 | 6.880 | 6.685 | 6.810 | 612,455 | +0.10(+1.49%) |