Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.978 | 7.047 | 6.771 | 6.909 | 11,665,797 | -0.17(-2.36%) |
Jan 30, 2020 | 6.988 | 7.076 | 6.850 | 7.076 | 10,614,074 | +0.00(+0.00%) |
Jan 29, 2020 | 7.067 | 7.145 | 6.968 | 7.076 | 8,559,941 | +0.03(+0.42%) |
Jan 28, 2020 | 7.204 | 7.254 | 6.949 | 7.047 | 15,913,900 | -0.07(-0.97%) |
Jan 27, 2020 | 7.027 | 7.204 | 6.968 | 7.116 | 8,895,478 | -0.15(-2.03%) |
Jan 24, 2020 | 7.332 | 7.382 | 7.116 | 7.263 | 13,395,609 | -0.07(-0.94%) |
Jan 23, 2020 | 7.529 | 7.578 | 7.136 | 7.332 | 15,112,984 | -0.30(-3.87%) |
Jan 22, 2020 | 7.441 | 7.657 | 7.441 | 7.628 | 7,330,913 | +0.17(+2.24%) |
Jan 21, 2020 | 7.657 | 7.697 | 7.313 | 7.460 | 12,944,399 | -0.31(-3.93%) |
Jan 17, 2020 | 7.765 | 7.844 | 7.687 | 7.765 | 6,065,572 | +0.06(+0.77%) |
Jan 16, 2020 | 7.726 | 7.815 | 7.677 | 7.706 | 7,008,137 | +0.03(+0.38%) |
Jan 15, 2020 | 7.775 | 7.824 | 7.628 | 7.677 | 7,425,447 | -0.10(-1.27%) |
Jan 14, 2020 | 7.460 | 7.903 | 7.401 | 7.775 | 10,472,378 | +0.30(+3.95%) |
Jan 13, 2020 | 7.519 | 7.628 | 7.391 | 7.480 | 8,652,906 | +0.00(+0.00%) |
Jan 10, 2020 | 7.677 | 7.765 | 7.441 | 7.480 | 9,788,759 | -0.16(-2.06%) |
Jan 09, 2020 | 7.765 | 7.834 | 7.510 | 7.637 | 10,930,438 | -0.17(-2.14%) |
Jan 08, 2020 | 7.854 | 7.972 | 7.765 | 7.805 | 9,980,073 | -0.05(-0.63%) |
Jan 07, 2020 | 7.667 | 8.021 | 7.657 | 7.854 | 12,245,354 | +0.19(+2.44%) |
Jan 06, 2020 | 7.657 | 7.785 | 7.519 | 7.667 | 9,424,420 | -0.03(-0.38%) |
Jan 03, 2020 | 7.726 | 7.893 | 7.628 | 7.697 | 8,818,641 | -0.02(-0.26%) |
Jan 02, 2020 | 8.307 | 8.326 | 7.657 | 7.716 | 19,643,142 | -0.49(-6.00%) |
Dec 31, 2019 | 8.150 | 8.379 | 8.111 | 8.208 | 9,074,373 | +0.07(+0.84%) |
Dec 30, 2019 | 8.091 | 8.238 | 8.042 | 8.140 | 7,084,261 | +0.11(+1.34%) |
Dec 27, 2019 | 8.189 | 8.247 | 8.013 | 8.032 | 6,025,294 | -0.14(-1.67%) |
Dec 26, 2019 | 8.228 | 8.296 | 8.081 | 8.169 | 4,973,577 | -0.04(-0.48%) |
Dec 24, 2019 | 8.032 | 8.306 | 8.023 | 8.208 | 4,237,293 | +0.19(+2.31%) |
Dec 23, 2019 | 8.062 | 8.140 | 7.974 | 8.023 | 5,693,926 | -0.02(-0.24%) |
Dec 20, 2019 | 8.081 | 8.130 | 7.974 | 8.042 | 12,714,949 | -0.14(-1.67%) |
Dec 19, 2019 | 8.326 | 8.443 | 8.159 | 8.179 | 7,642,803 | -0.13(-1.53%) |
Dec 18, 2019 | 8.238 | 8.365 | 8.189 | 8.306 | 7,258,303 | +0.05(+0.59%) |
Dec 17, 2019 | 8.150 | 8.296 | 7.984 | 8.257 | 9,576,974 | +0.16(+1.93%) |
Dec 16, 2019 | 8.531 | 8.609 | 8.091 | 8.101 | 11,130,966 | -0.32(-3.83%) |
Dec 13, 2019 | 8.648 | 8.756 | 8.335 | 8.423 | 12,384,099 | -0.23(-2.71%) |
Dec 12, 2019 | 8.550 | 8.814 | 8.423 | 8.658 | 15,488,260 | +0.03(+0.34%) |
Dec 11, 2019 | 8.404 | 8.726 | 8.365 | 8.629 | 14,021,875 | +0.27(+3.27%) |
Dec 10, 2019 | 8.306 | 8.468 | 8.277 | 8.355 | 8,256,225 | +0.04(+0.47%) |
Dec 09, 2019 | 7.925 | 8.394 | 7.915 | 8.316 | 15,013,498 | +0.36(+4.55%) |
Dec 06, 2019 | 7.896 | 8.199 | 7.876 | 7.954 | 16,139,086 | +0.20(+2.52%) |
Dec 05, 2019 | 7.710 | 7.808 | 7.563 | 7.759 | 10,704,579 | +0.00(+0.00%) |
Dec 04, 2019 | 7.563 | 7.857 | 7.456 | 7.759 | 20,903,866 | +0.42(+5.73%) |
Dec 03, 2019 | 7.163 | 7.427 | 6.918 | 7.339 | 55,216,752 | -0.88(-10.70%) |
Dec 02, 2019 | 7.915 | 8.257 | 7.857 | 8.218 | 11,778,644 | +0.41(+5.26%) |
Nov 29, 2019 | 7.837 | 7.998 | 7.808 | 7.808 | 3,771,974 | -0.11(-1.36%) |
Nov 27, 2019 | 8.023 | 8.072 | 7.769 | 7.915 | 6,690,780 | -0.05(-0.61%) |
Nov 26, 2019 | 8.042 | 8.062 | 7.837 | 7.964 | 6,826,297 | -0.10(-1.21%) |
Nov 25, 2019 | 7.857 | 8.111 | 7.700 | 8.062 | 11,461,472 | +0.30(+3.90%) |
Nov 22, 2019 | 7.407 | 7.857 | 7.387 | 7.759 | 14,656,249 | +0.42(+5.73%) |
Nov 21, 2019 | 7.202 | 7.348 | 7.104 | 7.339 | 6,409,215 | +0.15(+2.04%) |
Nov 20, 2019 | 7.202 | 7.358 | 7.075 | 7.192 | 6,682,935 | -0.09(-1.21%) |
Nov 19, 2019 | 7.339 | 7.407 | 7.133 | 7.280 | 6,609,636 | -0.01(-0.13%) |
Nov 18, 2019 | 6.958 | 7.300 | 6.928 | 7.290 | 9,238,868 | +0.27(+3.90%) |
Nov 15, 2019 | 7.016 | 7.114 | 6.997 | 7.016 | 7,452,564 | +0.05(+0.70%) |
Nov 14, 2019 | 7.065 | 7.153 | 6.889 | 6.967 | 8,436,847 | -0.15(-2.06%) |
Nov 13, 2019 | 7.075 | 7.212 | 7.036 | 7.114 | 5,524,684 | -0.04(-0.55%) |
Nov 12, 2019 | 7.143 | 7.260 | 7.065 | 7.153 | 6,038,003 | +0.03(+0.41%) |
Nov 11, 2019 | 7.260 | 7.260 | 6.958 | 7.124 | 10,168,603 | -0.27(-3.70%) |
Nov 08, 2019 | 7.085 | 7.456 | 6.948 | 7.397 | 11,782,573 | +0.21(+2.85%) |
Nov 07, 2019 | 7.280 | 7.387 | 7.182 | 7.192 | 8,650,033 | +0.04(+0.55%) |
Nov 06, 2019 | 7.270 | 7.329 | 7.114 | 7.153 | 6,986,115 | -0.21(-2.79%) |
Nov 05, 2019 | 7.515 | 7.563 | 7.280 | 7.358 | 10,071,375 | -0.07(-0.92%) |
Nov 04, 2019 | 7.524 | 7.583 | 7.348 | 7.427 | 8,697,837 | +0.03(+0.40%) |