Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.890 | 6.940 | 6.640 | 6.730 | 14,800 | -0.20(-2.89%) |
Jan 30, 2020 | 6.590 | 6.940 | 6.420 | 6.930 | 33,269 | +0.30(+4.52%) |
Jan 29, 2020 | 6.980 | 7.114 | 6.550 | 6.630 | 28,231 | -0.39(-5.56%) |
Jan 28, 2020 | 7.300 | 7.450 | 7.020 | 7.020 | 59,994 | -0.25(-3.44%) |
Jan 27, 2020 | 6.570 | 7.480 | 6.494 | 7.270 | 30,037 | +0.22(+3.12%) |
Jan 24, 2020 | 7.800 | 8.000 | 6.957 | 7.050 | 78,700 | -0.77(-9.85%) |
Jan 23, 2020 | 7.990 | 7.990 | 7.770 | 7.820 | 23,111 | -0.24(-2.98%) |
Jan 22, 2020 | 8.760 | 8.920 | 7.660 | 8.060 | 98,169 | -0.64(-7.36%) |
Jan 21, 2020 | 9.400 | 9.400 | 8.668 | 8.700 | 33,997 | -0.68(-7.25%) |
Jan 17, 2020 | 8.710 | 9.952 | 8.710 | 9.380 | 78,000 | +0.42(+4.69%) |
Jan 16, 2020 | 9.300 | 9.300 | 8.600 | 8.960 | 87,160 | -0.26(-2.82%) |
Jan 15, 2020 | 8.940 | 9.400 | 8.370 | 9.220 | 137,452 | +0.42(+4.77%) |
Jan 14, 2020 | 8.300 | 8.800 | 8.040 | 8.800 | 131,190 | +0.00(+0.00%) |
Jan 13, 2020 | 9.580 | 10.00 | 7.900 | 8.800 | 413,777 | -1.44(-14.06%) |
Jan 10, 2020 | 7.220 | 10.73 | 7.117 | 10.24 | 1,441,000 | +3.16(+44.63%) |
Jan 09, 2020 | 5.650 | 7.400 | 5.650 | 7.080 | 583,107 | +1.25(+21.44%) |
Jan 08, 2020 | 5.690 | 5.840 | 5.487 | 5.830 | 16,140 | -0.02(-0.34%) |
Jan 07, 2020 | 5.800 | 5.850 | 5.729 | 5.850 | 21,961 | +0.15(+2.65%) |
Jan 06, 2020 | 5.500 | 5.870 | 5.387 | 5.699 | 25,079 | +0.23(+4.28%) |
Jan 03, 2020 | 5.150 | 5.500 | 5.150 | 5.465 | 28,500 | +0.17(+3.11%) |
Jan 02, 2020 | 5.570 | 5.800 | 5.110 | 5.300 | 17,921 | -0.06(-1.12%) |
Dec 31, 2019 | 5.390 | 5.800 | 5.143 | 5.360 | 57,800 | -0.40(-6.94%) |
Dec 30, 2019 | 4.760 | 6.700 | 4.760 | 5.760 | 552,399 | +1.13(+24.41%) |
Dec 27, 2019 | 4.570 | 4.816 | 4.550 | 4.630 | 7,700 | -0.01(-0.19%) |
Dec 26, 2019 | 4.640 | 4.640 | 4.503 | 4.639 | 2,257 | +0.02(+0.48%) |
Dec 24, 2019 | 4.560 | 4.617 | 4.460 | 4.617 | 12,200 | +0.02(+0.37%) |
Dec 23, 2019 | 4.590 | 4.719 | 4.566 | 4.600 | 8,751 | -0.07(-1.39%) |
Dec 20, 2019 | 4.490 | 4.735 | 4.444 | 4.665 | 9,600 | +0.12(+2.53%) |
Dec 19, 2019 | 4.490 | 4.580 | 4.490 | 4.550 | 5,856 | +0.04(+0.85%) |
Dec 18, 2019 | 4.481 | 4.580 | 4.480 | 4.511 | 9,105 | +0.01(+0.26%) |
Dec 17, 2019 | 4.700 | 4.720 | 4.500 | 4.500 | 27,956 | -0.24(-5.06%) |
Dec 16, 2019 | 4.890 | 4.890 | 4.700 | 4.740 | 34,680 | -0.04(-0.84%) |
Dec 13, 2019 | 5.017 | 5.074 | 4.780 | 4.780 | 12,100 | -0.12(-2.45%) |
Dec 12, 2019 | 5.000 | 5.000 | 4.880 | 4.900 | 9,134 | -0.05(-1.11%) |
Dec 11, 2019 | 4.967 | 4.980 | 4.944 | 4.955 | 3,581 | +0.00(+0.10%) |
Dec 10, 2019 | 5.118 | 5.165 | 4.810 | 4.950 | 2,247 | -0.12(-2.44%) |
Dec 09, 2019 | 4.957 | 5.224 | 4.930 | 5.074 | 3,076 | +0.11(+2.23%) |
Dec 06, 2019 | 5.280 | 5.280 | 4.915 | 4.963 | 12,900 | -0.05(-0.94%) |
Dec 05, 2019 | 5.010 | 5.010 | 4.950 | 5.010 | 3,359 | +0.09(+1.83%) |
Dec 04, 2019 | 5.080 | 5.118 | 4.843 | 4.920 | 18,263 | -0.15(-2.96%) |
Dec 03, 2019 | 5.091 | 5.155 | 5.030 | 5.070 | 3,768 | -0.05(-0.98%) |
Dec 02, 2019 | 5.260 | 5.260 | 5.060 | 5.120 | 1,124 | -0.05(-0.97%) |
Nov 29, 2019 | 5.010 | 5.252 | 5.010 | 5.170 | 2,500 | +0.16(+3.19%) |
Nov 27, 2019 | 5.100 | 5.200 | 5.010 | 5.010 | 14,400 | -0.04(-0.79%) |
Nov 26, 2019 | 5.180 | 5.240 | 5.050 | 5.050 | 17,948 | -0.07(-1.37%) |
Nov 25, 2019 | 5.190 | 5.190 | 5.000 | 5.120 | 16,947 | +0.02(+0.39%) |
Nov 22, 2019 | 5.110 | 5.310 | 5.011 | 5.100 | 11,300 | -0.01(-0.20%) |
Nov 21, 2019 | 5.450 | 5.490 | 5.100 | 5.110 | 6,192 | -0.26(-4.79%) |
Nov 20, 2019 | 5.310 | 5.367 | 5.310 | 5.367 | 899 | +0.17(+3.21%) |
Nov 19, 2019 | 5.410 | 5.596 | 5.200 | 5.200 | 4,536 | -0.26(-4.84%) |
Nov 18, 2019 | 5.500 | 5.565 | 5.400 | 5.465 | 12,410 | -0.09(-1.54%) |
Nov 15, 2019 | 5.300 | 5.580 | 5.300 | 5.550 | 4,800 | +0.09(+1.65%) |
Nov 14, 2019 | 5.300 | 5.460 | 5.140 | 5.460 | 7,415 | +0.04(+0.78%) |
Nov 13, 2019 | 5.300 | 5.474 | 5.239 | 5.418 | 9,276 | +0.07(+1.26%) |
Nov 12, 2019 | 5.620 | 5.620 | 5.260 | 5.350 | 14,356 | -0.30(-5.24%) |
Nov 11, 2019 | 5.200 | 5.646 | 5.200 | 5.646 | 9,012 | +0.35(+6.53%) |
Nov 08, 2019 | 5.500 | 5.574 | 5.225 | 5.300 | 7,300 | -0.27(-4.85%) |
Nov 07, 2019 | 5.740 | 5.740 | 5.400 | 5.570 | 2,391 | -0.11(-1.94%) |
Nov 06, 2019 | 5.700 | 5.746 | 5.631 | 5.680 | 3,620 | -0.06(-1.05%) |
Nov 05, 2019 | 5.730 | 5.810 | 5.730 | 5.740 | 1,000 | +0.02(+0.26%) |
Nov 04, 2019 | 5.880 | 5.980 | 5.670 | 5.725 | 11,434 | -0.25(-4.26%) |