Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.150 | 7.190 | 6.550 | 6.730 | 1,597,400 | -0.48(-6.66%) |
Jan 30, 2020 | 7.320 | 7.380 | 7.110 | 7.210 | 1,355,115 | -0.15(-2.04%) |
Jan 29, 2020 | 7.520 | 7.670 | 7.320 | 7.360 | 882,554 | -0.09(-1.21%) |
Jan 28, 2020 | 7.890 | 7.950 | 7.425 | 7.450 | 950,636 | -0.33(-4.24%) |
Jan 27, 2020 | 8.000 | 8.070 | 7.755 | 7.780 | 777,142 | -0.39(-4.77%) |
Jan 24, 2020 | 8.360 | 8.440 | 8.040 | 8.170 | 691,100 | -0.15(-1.86%) |
Jan 23, 2020 | 8.380 | 8.440 | 8.170 | 8.325 | 1,014,399 | -0.11(-1.25%) |
Jan 22, 2020 | 8.490 | 8.490 | 8.250 | 8.430 | 846,323 | +0.09(+1.08%) |
Jan 21, 2020 | 8.260 | 8.350 | 8.150 | 8.340 | 1,184,186 | +0.03(+0.30%) |
Jan 17, 2020 | 8.180 | 8.480 | 8.100 | 8.315 | 965,800 | +0.21(+2.65%) |
Jan 16, 2020 | 7.910 | 8.373 | 7.845 | 8.100 | 1,129,580 | +0.30(+3.85%) |
Jan 15, 2020 | 7.890 | 8.000 | 7.710 | 7.800 | 789,406 | -0.12(-1.52%) |
Jan 14, 2020 | 7.290 | 7.940 | 7.190 | 7.920 | 1,685,061 | +0.68(+9.39%) |
Jan 13, 2020 | 7.270 | 7.330 | 6.880 | 7.240 | 1,918,936 | -0.02(-0.28%) |
Jan 10, 2020 | 7.760 | 7.760 | 7.230 | 7.260 | 1,153,900 | -0.48(-6.20%) |
Jan 09, 2020 | 7.970 | 8.000 | 7.470 | 7.740 | 1,232,416 | -0.23(-2.89%) |
Jan 08, 2020 | 7.920 | 8.040 | 7.850 | 7.970 | 675,380 | +0.03(+0.38%) |
Jan 07, 2020 | 7.840 | 8.020 | 7.720 | 7.940 | 690,315 | +0.13(+1.66%) |
Jan 06, 2020 | 7.700 | 7.890 | 7.511 | 7.810 | 774,949 | +0.01(+0.13%) |
Jan 03, 2020 | 7.800 | 8.000 | 7.770 | 7.800 | 927,700 | -0.16(-2.01%) |
Jan 02, 2020 | 7.980 | 8.000 | 7.720 | 7.960 | 838,008 | +0.08(+1.02%) |
Dec 31, 2019 | 7.620 | 7.900 | 7.560 | 7.880 | 692,000 | +0.25(+3.28%) |
Dec 30, 2019 | 7.760 | 7.850 | 7.580 | 7.630 | 891,388 | -0.11(-1.42%) |
Dec 27, 2019 | 7.690 | 7.780 | 7.600 | 7.740 | 885,000 | +0.05(+0.65%) |
Dec 26, 2019 | 7.640 | 7.700 | 7.520 | 7.690 | 606,006 | +0.06(+0.79%) |
Dec 24, 2019 | 7.750 | 7.850 | 7.430 | 7.630 | 475,800 | -0.12(-1.55%) |
Dec 23, 2019 | 7.730 | 7.855 | 7.570 | 7.750 | 1,249,849 | +0.07(+0.91%) |
Dec 20, 2019 | 7.830 | 7.970 | 7.605 | 7.680 | 2,698,100 | -0.14(-1.79%) |
Dec 19, 2019 | 7.830 | 7.970 | 7.650 | 7.820 | 1,428,598 | +0.00(+0.00%) |
Dec 18, 2019 | 7.540 | 8.025 | 7.540 | 7.820 | 1,437,952 | +0.29(+3.85%) |
Dec 17, 2019 | 7.670 | 7.705 | 7.490 | 7.530 | 1,130,034 | -0.12(-1.57%) |
Dec 16, 2019 | 7.590 | 7.930 | 7.535 | 7.650 | 1,473,201 | +0.10(+1.32%) |
Dec 13, 2019 | 7.760 | 7.760 | 7.470 | 7.550 | 1,646,600 | -0.21(-2.71%) |
Dec 12, 2019 | 7.460 | 7.790 | 7.370 | 7.760 | 1,944,733 | +0.39(+5.29%) |
Dec 11, 2019 | 7.560 | 7.640 | 7.360 | 7.370 | 946,916 | -0.14(-1.86%) |
Dec 10, 2019 | 7.650 | 7.720 | 7.370 | 7.510 | 1,013,732 | -0.13(-1.70%) |
Dec 09, 2019 | 7.340 | 7.725 | 7.335 | 7.640 | 1,675,839 | +0.26(+3.52%) |
Dec 06, 2019 | 7.190 | 7.430 | 7.185 | 7.380 | 1,411,100 | +0.27(+3.80%) |
Dec 05, 2019 | 6.940 | 7.160 | 6.910 | 7.110 | 1,263,894 | +0.24(+3.42%) |
Dec 04, 2019 | 7.190 | 7.240 | 6.870 | 6.875 | 1,401,415 | -0.26(-3.71%) |
Dec 03, 2019 | 7.180 | 7.270 | 7.010 | 7.140 | 1,274,760 | -0.19(-2.59%) |
Dec 02, 2019 | 7.430 | 7.590 | 7.220 | 7.330 | 1,809,538 | -0.16(-2.14%) |
Nov 29, 2019 | 7.520 | 7.600 | 7.395 | 7.490 | 714,900 | -0.06(-0.79%) |
Nov 27, 2019 | 7.300 | 7.630 | 7.270 | 7.550 | 1,193,900 | +0.27(+3.71%) |
Nov 26, 2019 | 7.360 | 7.475 | 7.240 | 7.280 | 1,152,586 | -0.15(-2.02%) |
Nov 25, 2019 | 7.210 | 7.520 | 7.135 | 7.430 | 1,597,182 | +0.25(+3.48%) |
Nov 22, 2019 | 6.980 | 7.240 | 6.835 | 7.180 | 1,604,900 | +0.22(+3.16%) |
Nov 21, 2019 | 7.240 | 7.420 | 6.890 | 6.960 | 2,207,594 | -0.03(-0.43%) |
Nov 20, 2019 | 7.200 | 7.200 | 6.830 | 6.990 | 1,632,043 | -0.32(-4.38%) |
Nov 19, 2019 | 7.300 | 7.560 | 7.080 | 7.310 | 1,524,393 | +0.00(+0.00%) |
Nov 18, 2019 | 7.860 | 7.860 | 7.240 | 7.310 | 1,497,089 | -0.58(-7.35%) |
Nov 15, 2019 | 7.850 | 8.070 | 7.670 | 7.890 | 1,016,100 | +0.07(+0.90%) |
Nov 14, 2019 | 7.840 | 7.930 | 7.690 | 7.820 | 1,263,953 | -0.11(-1.39%) |
Nov 13, 2019 | 7.890 | 8.190 | 7.780 | 7.930 | 1,645,979 | +0.06(+0.76%) |
Nov 12, 2019 | 8.110 | 8.200 | 7.850 | 7.870 | 2,394,910 | -0.34(-4.14%) |
Nov 11, 2019 | 8.670 | 8.860 | 8.110 | 8.210 | 2,976,829 | -0.72(-8.06%) |
Nov 08, 2019 | 9.960 | 10.00 | 8.920 | 8.930 | 3,074,300 | -0.98(-9.89%) |
Nov 07, 2019 | 9.550 | 10.71 | 9.350 | 9.910 | 5,960,132 | -2.65(-21.10%) |
Nov 06, 2019 | 12.93 | 12.94 | 11.84 | 12.56 | 1,697,010 | -0.37(-2.86%) |
Nov 05, 2019 | 11.90 | 13.08 | 11.84 | 12.93 | 2,139,429 | +1.17(+9.95%) |
Nov 04, 2019 | 11.16 | 11.77 | 11.14 | 11.76 | 1,185,946 | +0.73(+6.62%) |