Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.019 | 7.061 | 6.923 | 6.992 | 1,411,118 | -0.04(-0.61%) |
Jan 30, 2020 | 6.955 | 7.067 | 6.880 | 7.035 | 1,349,458 | +0.01(+0.15%) |
Jan 29, 2020 | 7.077 | 7.104 | 6.960 | 7.024 | 1,540,560 | -0.01(-0.15%) |
Jan 28, 2020 | 6.992 | 7.104 | 6.987 | 7.035 | 1,280,007 | +0.04(+0.61%) |
Jan 27, 2020 | 6.955 | 7.051 | 6.950 | 6.992 | 1,610,024 | -0.06(-0.83%) |
Jan 24, 2020 | 7.051 | 7.093 | 6.950 | 7.051 | 1,557,511 | +0.00(+0.00%) |
Jan 23, 2020 | 7.077 | 7.104 | 6.998 | 7.051 | 1,664,916 | -0.03(-0.45%) |
Jan 22, 2020 | 7.125 | 7.139 | 6.992 | 7.083 | 1,343,567 | +0.00(+0.00%) |
Jan 21, 2020 | 7.168 | 7.189 | 7.019 | 7.083 | 1,215,967 | -0.08(-1.11%) |
Jan 17, 2020 | 7.264 | 7.290 | 7.136 | 7.162 | 1,004,075 | -0.09(-1.25%) |
Jan 16, 2020 | 7.216 | 7.338 | 7.194 | 7.253 | 931,206 | +0.03(+0.37%) |
Jan 15, 2020 | 7.019 | 7.264 | 7.013 | 7.226 | 1,295,487 | +0.20(+2.80%) |
Jan 14, 2020 | 7.072 | 7.083 | 6.955 | 7.029 | 2,688,664 | -0.06(-0.90%) |
Jan 13, 2020 | 7.051 | 7.104 | 7.003 | 7.093 | 954,550 | +0.02(+0.30%) |
Jan 10, 2020 | 7.237 | 7.258 | 7.019 | 7.072 | 1,383,493 | -0.13(-1.85%) |
Jan 09, 2020 | 7.131 | 7.221 | 7.056 | 7.205 | 1,319,783 | +0.10(+1.42%) |
Jan 08, 2020 | 7.088 | 7.131 | 7.019 | 7.104 | 1,417,233 | +0.04(+0.60%) |
Jan 07, 2020 | 7.109 | 7.157 | 7.040 | 7.061 | 1,109,767 | -0.05(-0.75%) |
Jan 06, 2020 | 7.109 | 7.168 | 6.987 | 7.115 | 1,714,320 | -0.04(-0.52%) |
Jan 03, 2020 | 7.067 | 7.152 | 7.024 | 7.152 | 2,127,483 | +0.06(+0.83%) |
Jan 02, 2020 | 7.168 | 7.189 | 7.051 | 7.093 | 1,721,884 | -0.03(-0.45%) |
Dec 31, 2019 | 7.051 | 7.210 | 7.032 | 7.125 | 2,350,548 | +0.05(+0.68%) |
Dec 30, 2019 | 7.008 | 7.125 | 6.998 | 7.077 | 2,143,772 | +0.07(+0.99%) |
Dec 27, 2019 | 6.992 | 7.099 | 6.970 | 7.008 | 1,802,187 | +0.04(+0.61%) |
Dec 26, 2019 | 6.891 | 7.045 | 6.891 | 6.966 | 1,708,776 | +0.07(+1.08%) |
Dec 24, 2019 | 6.912 | 6.912 | 6.838 | 6.891 | 696,257 | +0.03(+0.47%) |
Dec 23, 2019 | 6.870 | 6.918 | 6.827 | 6.859 | 2,231,345 | -0.01(-0.08%) |
Dec 20, 2019 | 6.668 | 6.880 | 6.652 | 6.864 | 11,601,089 | +0.21(+3.20%) |
Dec 19, 2019 | 6.593 | 6.689 | 6.582 | 6.652 | 2,676,799 | +0.12(+1.79%) |
Dec 18, 2019 | 6.412 | 6.561 | 6.332 | 6.535 | 2,408,989 | +0.12(+1.82%) |
Dec 17, 2019 | 6.545 | 6.609 | 6.292 | 6.418 | 4,764,967 | -0.15(-2.27%) |
Dec 16, 2019 | 6.572 | 6.668 | 6.433 | 6.566 | 3,994,874 | -0.03(-0.40%) |
Dec 13, 2019 | 6.557 | 6.665 | 6.502 | 6.593 | 4,799,908 | +0.10(+1.51%) |
Dec 12, 2019 | 6.748 | 6.768 | 6.475 | 6.495 | 3,482,836 | -0.26(-3.89%) |
Dec 11, 2019 | 6.748 | 6.810 | 6.619 | 6.758 | 1,995,115 | +0.03(+0.46%) |
Dec 10, 2019 | 6.464 | 6.748 | 6.464 | 6.727 | 2,978,519 | +0.16(+2.43%) |
Dec 09, 2019 | 6.871 | 6.923 | 6.547 | 6.567 | 4,172,560 | -0.34(-4.93%) |
Dec 06, 2019 | 7.067 | 7.122 | 6.892 | 6.908 | 2,668,728 | -0.07(-0.96%) |
Dec 05, 2019 | 7.217 | 7.243 | 6.969 | 6.975 | 4,156,597 | -0.19(-2.66%) |
Dec 04, 2019 | 7.310 | 7.433 | 7.165 | 7.165 | 2,911,433 | -0.12(-1.70%) |
Dec 03, 2019 | 7.000 | 7.304 | 6.964 | 7.289 | 2,052,676 | +0.26(+3.74%) |
Dec 02, 2019 | 6.913 | 7.036 | 6.835 | 7.026 | 2,134,499 | +0.10(+1.41%) |
Nov 29, 2019 | 6.856 | 7.005 | 6.841 | 6.928 | 1,050,652 | +0.05(+0.67%) |
Nov 27, 2019 | 6.732 | 6.887 | 6.727 | 6.882 | 1,675,496 | +0.19(+2.85%) |
Nov 26, 2019 | 6.650 | 6.758 | 6.609 | 6.691 | 1,477,696 | +0.04(+0.62%) |
Nov 25, 2019 | 6.542 | 6.665 | 6.536 | 6.650 | 1,676,396 | +0.12(+1.90%) |
Nov 22, 2019 | 6.609 | 6.629 | 6.469 | 6.526 | 1,473,164 | -0.06(-0.94%) |
Nov 21, 2019 | 6.593 | 6.614 | 6.408 | 6.588 | 1,930,002 | +0.00(+0.00%) |
Nov 20, 2019 | 6.619 | 6.670 | 6.516 | 6.588 | 2,482,838 | -0.04(-0.54%) |
Nov 19, 2019 | 6.444 | 6.665 | 6.408 | 6.624 | 3,040,550 | +0.20(+3.13%) |
Nov 18, 2019 | 6.237 | 6.438 | 6.219 | 6.423 | 2,204,287 | +0.20(+3.15%) |
Nov 15, 2019 | 6.062 | 6.227 | 5.995 | 6.227 | 2,486,571 | +0.17(+2.81%) |
Nov 14, 2019 | 6.031 | 6.093 | 5.938 | 6.057 | 3,099,397 | +0.03(+0.43%) |
Nov 13, 2019 | 6.011 | 6.057 | 5.887 | 6.031 | 1,919,515 | +0.02(+0.34%) |
Nov 12, 2019 | 6.103 | 6.124 | 5.928 | 6.011 | 1,557,044 | -0.05(-0.77%) |
Nov 11, 2019 | 5.779 | 6.083 | 5.753 | 6.057 | 1,937,942 | +0.26(+4.44%) |
Nov 08, 2019 | 5.763 | 5.815 | 5.706 | 5.799 | 2,492,002 | +0.03(+0.54%) |
Nov 07, 2019 | 5.660 | 5.882 | 5.639 | 5.768 | 3,024,216 | +0.03(+0.45%) |
Nov 06, 2019 | 5.304 | 5.799 | 5.253 | 5.743 | 10,395,741 | -0.61(-9.65%) |
Nov 05, 2019 | 6.356 | 6.408 | 6.310 | 6.356 | 2,395,909 | +0.02(+0.24%) |
Nov 04, 2019 | 6.402 | 6.475 | 6.325 | 6.341 | 1,826,970 | -0.09(-1.44%) |