Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.440 | 7.520 | 7.080 | 7.220 | 1,461,500 | -0.31(-4.12%) |
Jan 30, 2020 | 7.620 | 7.780 | 7.380 | 7.530 | 850,851 | -0.20(-2.59%) |
Jan 29, 2020 | 7.820 | 7.940 | 7.720 | 7.730 | 772,848 | -0.10(-1.28%) |
Jan 28, 2020 | 7.890 | 8.230 | 7.810 | 7.830 | 1,044,894 | +0.02(+0.26%) |
Jan 27, 2020 | 7.650 | 7.900 | 7.380 | 7.810 | 961,922 | -0.12(-1.51%) |
Jan 24, 2020 | 8.590 | 8.640 | 7.600 | 7.930 | 1,467,300 | -0.64(-7.47%) |
Jan 23, 2020 | 8.290 | 8.740 | 8.080 | 8.570 | 1,070,330 | +0.25(+3.00%) |
Jan 22, 2020 | 8.000 | 8.360 | 7.950 | 8.320 | 2,892,198 | +0.39(+4.92%) |
Jan 21, 2020 | 8.000 | 8.260 | 7.890 | 7.930 | 1,548,424 | -0.10(-1.25%) |
Jan 17, 2020 | 7.860 | 8.080 | 7.840 | 8.030 | 1,766,100 | +0.25(+3.21%) |
Jan 16, 2020 | 7.540 | 7.940 | 7.500 | 7.780 | 1,739,349 | +0.30(+4.01%) |
Jan 15, 2020 | 6.940 | 7.490 | 6.900 | 7.480 | 5,211,173 | +0.58(+8.41%) |
Jan 14, 2020 | 6.740 | 6.990 | 6.660 | 6.900 | 924,295 | +0.16(+2.37%) |
Jan 13, 2020 | 6.990 | 6.990 | 6.670 | 6.740 | 934,251 | -0.28(-3.99%) |
Jan 10, 2020 | 7.020 | 7.210 | 6.920 | 7.020 | 987,800 | -0.01(-0.14%) |
Jan 09, 2020 | 7.220 | 7.249 | 6.940 | 7.030 | 990,527 | -0.12(-1.68%) |
Jan 08, 2020 | 6.830 | 7.310 | 6.805 | 7.150 | 1,688,751 | +0.33(+4.84%) |
Jan 07, 2020 | 6.680 | 6.880 | 6.550 | 6.820 | 916,189 | +0.20(+3.02%) |
Jan 06, 2020 | 6.350 | 6.640 | 6.270 | 6.620 | 825,895 | +0.22(+3.44%) |
Jan 03, 2020 | 6.200 | 6.520 | 6.200 | 6.400 | 837,700 | +0.06(+0.95%) |
Jan 02, 2020 | 6.380 | 6.420 | 6.190 | 6.340 | 878,151 | +0.02(+0.32%) |
Dec 31, 2019 | 6.510 | 6.660 | 6.310 | 6.320 | 1,003,000 | -0.26(-3.95%) |
Dec 30, 2019 | 6.590 | 6.660 | 6.430 | 6.580 | 1,385,213 | +0.06(+0.92%) |
Dec 27, 2019 | 6.720 | 6.760 | 6.340 | 6.520 | 870,800 | -0.21(-3.12%) |
Dec 26, 2019 | 6.730 | 6.960 | 6.610 | 6.730 | 925,706 | +0.00(+0.00%) |
Dec 24, 2019 | 6.610 | 6.730 | 6.320 | 6.730 | 865,300 | +0.12(+1.82%) |
Dec 23, 2019 | 6.140 | 6.680 | 6.030 | 6.610 | 1,222,559 | +0.43(+6.96%) |
Dec 20, 2019 | 6.230 | 6.240 | 6.030 | 6.180 | 1,538,500 | -0.05(-0.80%) |
Dec 19, 2019 | 6.240 | 6.410 | 6.160 | 6.230 | 852,014 | -0.01(-0.16%) |
Dec 18, 2019 | 6.490 | 6.580 | 6.180 | 6.240 | 1,203,993 | -0.26(-4.00%) |
Dec 17, 2019 | 6.500 | 6.530 | 6.270 | 6.500 | 1,471,779 | -0.02(-0.31%) |
Dec 16, 2019 | 6.430 | 6.680 | 6.320 | 6.520 | 1,363,137 | +0.13(+2.03%) |
Dec 13, 2019 | 6.330 | 6.450 | 6.175 | 6.390 | 1,309,300 | +0.04(+0.63%) |
Dec 12, 2019 | 6.260 | 6.420 | 6.200 | 6.350 | 856,645 | +0.07(+1.11%) |
Dec 11, 2019 | 6.500 | 6.550 | 6.074 | 6.280 | 1,227,443 | -0.13(-2.03%) |
Dec 10, 2019 | 5.940 | 6.550 | 5.880 | 6.410 | 1,860,527 | +0.47(+7.91%) |
Dec 09, 2019 | 5.850 | 6.090 | 5.800 | 5.940 | 807,924 | +0.03(+0.51%) |
Dec 06, 2019 | 6.210 | 6.220 | 5.720 | 5.910 | 1,372,600 | -0.15(-2.48%) |
Dec 05, 2019 | 6.010 | 6.220 | 5.920 | 6.060 | 1,556,090 | +0.06(+1.00%) |
Dec 04, 2019 | 6.050 | 6.130 | 5.780 | 6.000 | 1,584,794 | -0.07(-1.15%) |
Dec 03, 2019 | 5.220 | 6.070 | 5.170 | 6.070 | 2,598,057 | +0.75(+14.10%) |
Dec 02, 2019 | 6.190 | 6.280 | 5.260 | 5.320 | 3,507,245 | -0.97(-15.42%) |
Nov 29, 2019 | 5.600 | 6.560 | 5.513 | 6.290 | 3,819,100 | +0.74(+13.33%) |
Nov 27, 2019 | 4.970 | 5.570 | 4.900 | 5.550 | 2,523,700 | +0.58(+11.67%) |
Nov 26, 2019 | 4.870 | 4.990 | 4.450 | 4.970 | 2,533,360 | +0.10(+2.05%) |
Nov 25, 2019 | 4.190 | 4.930 | 4.150 | 4.870 | 3,036,987 | +0.66(+15.68%) |
Nov 22, 2019 | 3.540 | 4.290 | 3.480 | 4.210 | 4,043,000 | +0.75(+21.68%) |
Nov 21, 2019 | 3.590 | 3.898 | 3.390 | 3.460 | 2,994,893 | +0.12(+3.59%) |
Nov 20, 2019 | 3.170 | 3.650 | 3.170 | 3.340 | 2,595,496 | +0.16(+5.03%) |
Nov 19, 2019 | 3.160 | 3.250 | 3.060 | 3.180 | 1,305,743 | +0.02(+0.63%) |
Nov 18, 2019 | 3.360 | 3.430 | 3.125 | 3.160 | 1,370,556 | -0.20(-5.95%) |
Nov 15, 2019 | 3.260 | 3.425 | 3.230 | 3.360 | 1,707,700 | +0.14(+4.35%) |
Nov 14, 2019 | 3.260 | 3.450 | 3.160 | 3.220 | 1,402,213 | -0.09(-2.72%) |
Nov 13, 2019 | 3.270 | 3.350 | 2.990 | 3.310 | 1,929,411 | -0.02(-0.60%) |
Nov 12, 2019 | 3.710 | 3.760 | 3.200 | 3.330 | 1,956,276 | -0.33(-9.02%) |
Nov 11, 2019 | 4.200 | 4.250 | 3.650 | 3.660 | 1,991,678 | -0.40(-9.85%) |
Nov 08, 2019 | 3.690 | 4.190 | 3.650 | 4.060 | 1,548,700 | +0.36(+9.73%) |
Nov 07, 2019 | 3.800 | 3.860 | 3.660 | 3.700 | 550,987 | -0.06(-1.60%) |
Nov 06, 2019 | 3.890 | 3.920 | 3.750 | 3.760 | 418,068 | -0.13(-3.34%) |
Nov 05, 2019 | 3.850 | 3.990 | 3.770 | 3.890 | 564,656 | +0.06(+1.57%) |
Nov 04, 2019 | 3.850 | 4.050 | 3.790 | 3.830 | 637,413 | +0.01(+0.26%) |