Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.710 | 7.270 | 6.710 | 6.990 | 9,100 | +0.13(+1.90%) |
Jan 30, 2020 | 7.310 | 7.350 | 6.860 | 6.860 | 12,965 | +0.00(+0.00%) |
Jan 29, 2020 | 7.000 | 7.140 | 6.800 | 6.860 | 8,424 | -0.45(-6.19%) |
Jan 28, 2020 | 7.300 | 7.340 | 6.710 | 7.313 | 5,453 | +0.21(+3.00%) |
Jan 27, 2020 | 7.140 | 7.570 | 7.100 | 7.100 | 11,721 | -0.07(-0.98%) |
Jan 24, 2020 | 7.200 | 7.740 | 7.170 | 7.170 | 13,300 | -0.04(-0.55%) |
Jan 23, 2020 | 7.440 | 7.520 | 7.200 | 7.210 | 12,171 | -0.29(-3.87%) |
Jan 22, 2020 | 7.490 | 8.030 | 7.450 | 7.500 | 12,834 | -0.10(-1.32%) |
Jan 21, 2020 | 8.150 | 8.150 | 7.600 | 7.600 | 25,610 | -0.60(-7.32%) |
Jan 17, 2020 | 8.220 | 8.250 | 7.570 | 8.200 | 26,700 | +0.31(+3.93%) |
Jan 16, 2020 | 7.460 | 7.890 | 7.290 | 7.890 | 22,246 | +0.46(+6.19%) |
Jan 15, 2020 | 7.320 | 8.200 | 7.320 | 7.430 | 6,373 | -0.08(-1.07%) |
Jan 14, 2020 | 7.460 | 8.250 | 7.420 | 7.510 | 3,534 | +0.11(+1.49%) |
Jan 13, 2020 | 7.309 | 8.150 | 7.260 | 7.400 | 38,648 | +0.15(+2.07%) |
Jan 10, 2020 | 7.550 | 7.690 | 7.250 | 7.250 | 33,900 | -0.32(-4.23%) |
Jan 09, 2020 | 7.010 | 7.580 | 7.010 | 7.570 | 22,223 | +0.07(+0.93%) |
Jan 08, 2020 | 7.580 | 7.580 | 7.010 | 7.500 | 22,602 | +0.21(+2.88%) |
Jan 07, 2020 | 7.000 | 7.580 | 7.000 | 7.290 | 12,319 | -0.26(-3.44%) |
Jan 06, 2020 | 7.010 | 7.550 | 7.010 | 7.550 | 45,481 | +0.40(+5.59%) |
Jan 03, 2020 | 7.050 | 7.430 | 7.010 | 7.150 | 7,800 | -0.40(-5.30%) |
Jan 02, 2020 | 7.060 | 7.550 | 7.060 | 7.550 | 33,386 | +0.15(+2.03%) |
Dec 31, 2019 | 7.190 | 7.400 | 7.160 | 7.400 | 11,100 | -0.01(-0.13%) |
Dec 30, 2019 | 7.060 | 7.580 | 7.060 | 7.410 | 18,752 | +0.02(+0.27%) |
Dec 27, 2019 | 7.060 | 7.450 | 7.060 | 7.390 | 27,900 | +0.13(+1.79%) |
Dec 26, 2019 | 7.050 | 7.501 | 7.050 | 7.260 | 12,647 | -0.30(-3.97%) |
Dec 24, 2019 | 7.210 | 7.580 | 7.210 | 7.560 | 12,200 | +0.36(+5.00%) |
Dec 23, 2019 | 7.354 | 7.550 | 7.060 | 7.200 | 29,008 | +0.15(+2.13%) |
Dec 20, 2019 | 7.300 | 7.550 | 7.050 | 7.050 | 8,700 | -0.02(-0.28%) |
Dec 19, 2019 | 7.550 | 7.550 | 6.970 | 7.070 | 24,374 | -0.03(-0.42%) |
Dec 18, 2019 | 6.800 | 7.550 | 6.730 | 7.100 | 44,482 | -0.14(-1.93%) |
Dec 17, 2019 | 6.700 | 7.240 | 6.700 | 7.240 | 28,670 | +0.10(+1.40%) |
Dec 16, 2019 | 7.220 | 7.530 | 6.900 | 7.140 | 25,917 | +0.24(+3.44%) |
Dec 13, 2019 | 6.690 | 6.995 | 6.690 | 6.902 | 10,000 | -0.33(-4.53%) |
Dec 12, 2019 | 7.470 | 7.470 | 6.950 | 7.230 | 54,250 | +0.18(+2.55%) |
Dec 11, 2019 | 6.950 | 7.460 | 6.950 | 7.050 | 170,131 | +0.07(+1.00%) |
Dec 10, 2019 | 6.940 | 7.490 | 6.900 | 6.980 | 120,253 | +0.08(+1.16%) |
Dec 09, 2019 | 6.900 | 7.390 | 6.460 | 6.900 | 133,352 | +0.13(+1.92%) |
Dec 06, 2019 | 6.760 | 7.490 | 6.760 | 6.770 | 22,700 | -0.04(-0.59%) |
Dec 05, 2019 | 6.840 | 7.000 | 6.800 | 6.810 | 21,921 | -0.20(-2.85%) |
Dec 04, 2019 | 7.000 | 7.520 | 6.800 | 7.010 | 21,731 | +0.19(+2.79%) |
Dec 03, 2019 | 6.800 | 7.150 | 6.800 | 6.820 | 5,812 | +0.01(+0.15%) |
Dec 02, 2019 | 7.000 | 7.160 | 6.810 | 6.810 | 46,039 | -0.10(-1.45%) |
Nov 29, 2019 | 6.890 | 7.240 | 6.890 | 6.910 | 3,100 | -0.23(-3.29%) |
Nov 27, 2019 | 7.155 | 7.510 | 6.810 | 7.145 | 15,500 | +0.12(+1.78%) |
Nov 26, 2019 | 7.140 | 7.140 | 6.900 | 7.020 | 18,715 | -0.30(-4.03%) |
Nov 25, 2019 | 7.395 | 7.770 | 7.010 | 7.315 | 20,137 | +0.07(+0.90%) |
Nov 22, 2019 | 7.400 | 7.750 | 7.150 | 7.250 | 9,900 | -0.20(-2.68%) |
Nov 21, 2019 | 7.070 | 7.450 | 7.050 | 7.450 | 10,698 | +0.12(+1.64%) |
Nov 20, 2019 | 6.800 | 7.450 | 6.800 | 7.330 | 72,648 | -0.07(-0.95%) |
Nov 19, 2019 | 7.400 | 7.400 | 7.200 | 7.400 | 9,548 | -0.05(-0.67%) |
Nov 18, 2019 | 7.330 | 7.450 | 7.230 | 7.450 | 13,722 | +0.09(+1.22%) |
Nov 15, 2019 | 7.220 | 7.378 | 7.220 | 7.360 | 6,700 | +0.10(+1.38%) |
Nov 14, 2019 | 7.220 | 7.260 | 7.150 | 7.260 | 9,581 | +0.01(+0.14%) |
Nov 13, 2019 | 7.290 | 7.290 | 7.250 | 7.250 | 4,215 | -0.10(-1.36%) |
Nov 12, 2019 | 7.350 | 7.450 | 7.350 | 7.350 | 10,552 | -0.10(-1.34%) |
Nov 11, 2019 | 7.450 | 7.600 | 7.450 | 7.450 | 9,079 | +0.00(+0.00%) |
Nov 08, 2019 | 7.150 | 7.476 | 7.150 | 7.450 | 10,700 | -0.33(-4.24%) |
Nov 07, 2019 | 7.470 | 7.790 | 7.160 | 7.780 | 7,513 | +0.40(+5.42%) |
Nov 06, 2019 | 7.495 | 7.840 | 7.150 | 7.380 | 7,351 | +0.13(+1.76%) |
Nov 05, 2019 | 7.000 | 7.670 | 7.000 | 7.253 | 18,980 | +0.10(+1.43%) |
Nov 04, 2019 | 7.435 | 7.770 | 7.100 | 7.150 | 10,117 | +0.04(+0.56%) |