Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.040 | 7.080 | 6.850 | 6.850 | 18,100 | -0.15(-2.14%) |
Jan 30, 2020 | 7.140 | 7.290 | 7.000 | 7.000 | 5,922 | -0.36(-4.89%) |
Jan 29, 2020 | 6.958 | 7.420 | 6.958 | 7.360 | 11,104 | +0.43(+6.20%) |
Jan 28, 2020 | 7.320 | 7.320 | 6.930 | 6.930 | 19,168 | -0.39(-5.33%) |
Jan 27, 2020 | 7.420 | 7.420 | 7.234 | 7.320 | 5,209 | -0.09(-1.21%) |
Jan 24, 2020 | 7.660 | 7.760 | 7.400 | 7.410 | 8,300 | -0.10(-1.33%) |
Jan 23, 2020 | 7.760 | 7.760 | 7.500 | 7.510 | 13,159 | -0.25(-3.22%) |
Jan 22, 2020 | 7.873 | 7.873 | 7.600 | 7.760 | 17,248 | +0.02(+0.26%) |
Jan 21, 2020 | 7.730 | 8.040 | 7.650 | 7.740 | 26,996 | -0.17(-2.15%) |
Jan 17, 2020 | 7.900 | 8.060 | 7.870 | 7.910 | 33,000 | -0.04(-0.50%) |
Jan 16, 2020 | 8.000 | 8.090 | 7.600 | 7.950 | 38,366 | -0.05(-0.62%) |
Jan 15, 2020 | 8.030 | 8.300 | 8.000 | 8.000 | 36,689 | +0.00(+0.00%) |
Jan 14, 2020 | 7.840 | 8.180 | 7.830 | 8.000 | 61,322 | +0.10(+1.27%) |
Jan 13, 2020 | 7.600 | 8.000 | 7.600 | 7.900 | 37,676 | +0.25(+3.27%) |
Jan 10, 2020 | 7.700 | 7.780 | 7.640 | 7.650 | 9,100 | -0.01(-0.13%) |
Jan 09, 2020 | 7.620 | 7.750 | 7.600 | 7.660 | 93,354 | -0.17(-2.17%) |
Jan 08, 2020 | 7.800 | 7.895 | 7.680 | 7.830 | 31,886 | +0.26(+3.43%) |
Jan 07, 2020 | 7.800 | 8.000 | 7.570 | 7.570 | 21,761 | -0.35(-4.42%) |
Jan 06, 2020 | 7.270 | 7.958 | 7.110 | 7.920 | 39,954 | +0.51(+6.88%) |
Jan 03, 2020 | 7.330 | 7.550 | 7.220 | 7.410 | 89,900 | -0.11(-1.46%) |
Jan 02, 2020 | 8.410 | 8.430 | 7.500 | 7.520 | 129,003 | -1.08(-12.56%) |
Dec 31, 2019 | 8.620 | 8.710 | 8.600 | 8.600 | 18,500 | +0.01(+0.12%) |
Dec 30, 2019 | 8.620 | 8.660 | 8.400 | 8.590 | 40,315 | -0.20(-2.28%) |
Dec 27, 2019 | 9.280 | 9.280 | 8.680 | 8.790 | 20,400 | -0.29(-3.19%) |
Dec 26, 2019 | 9.400 | 9.400 | 8.790 | 9.080 | 38,683 | -0.18(-1.94%) |
Dec 24, 2019 | 8.920 | 9.280 | 8.770 | 9.260 | 39,200 | +0.31(+3.46%) |
Dec 23, 2019 | 9.180 | 9.260 | 8.920 | 8.950 | 22,241 | -0.31(-3.35%) |
Dec 20, 2019 | 9.270 | 9.420 | 9.210 | 9.260 | 32,800 | -0.14(-1.49%) |
Dec 19, 2019 | 9.450 | 9.450 | 9.230 | 9.400 | 45,888 | +0.04(+0.43%) |
Dec 18, 2019 | 9.300 | 9.450 | 9.250 | 9.360 | 23,346 | +0.11(+1.19%) |
Dec 17, 2019 | 9.140 | 9.260 | 9.060 | 9.250 | 17,516 | -0.01(-0.11%) |
Dec 16, 2019 | 9.500 | 9.500 | 9.060 | 9.260 | 34,431 | -0.09(-0.96%) |
Dec 13, 2019 | 9.370 | 9.370 | 9.090 | 9.350 | 10,600 | +0.09(+0.97%) |
Dec 12, 2019 | 8.850 | 9.470 | 8.850 | 9.260 | 35,719 | +0.46(+5.23%) |
Dec 11, 2019 | 9.500 | 9.500 | 8.770 | 8.800 | 22,423 | -0.65(-6.88%) |
Dec 10, 2019 | 9.260 | 9.500 | 9.019 | 9.450 | 16,783 | +0.30(+3.28%) |
Dec 09, 2019 | 9.350 | 9.430 | 8.950 | 9.150 | 58,126 | -0.17(-1.82%) |
Dec 06, 2019 | 9.380 | 9.460 | 9.320 | 9.320 | 2,400 | -0.06(-0.64%) |
Dec 05, 2019 | 9.400 | 9.480 | 9.250 | 9.380 | 10,621 | -0.07(-0.74%) |
Dec 04, 2019 | 9.460 | 9.490 | 9.100 | 9.450 | 22,229 | +0.14(+1.50%) |
Dec 03, 2019 | 9.500 | 9.500 | 9.300 | 9.310 | 8,433 | -0.09(-0.96%) |
Dec 02, 2019 | 9.320 | 9.550 | 9.270 | 9.400 | 19,176 | -0.15(-1.57%) |
Nov 29, 2019 | 9.760 | 9.760 | 9.320 | 9.550 | 7,200 | -0.44(-4.40%) |
Nov 27, 2019 | 9.850 | 10.00 | 9.530 | 9.990 | 193,700 | -0.01(-0.10%) |
Nov 26, 2019 | 9.900 | 10.00 | 9.495 | 10.00 | 19,384 | +0.20(+2.04%) |
Nov 25, 2019 | 9.880 | 10.000 | 9.318 | 9.800 | 15,362 | +0.10(+1.03%) |
Nov 22, 2019 | 9.610 | 10.00 | 9.545 | 9.700 | 32,700 | +0.32(+3.41%) |
Nov 21, 2019 | 8.530 | 9.750 | 8.490 | 9.380 | 130,419 | +0.71(+8.19%) |
Nov 20, 2019 | 8.620 | 8.680 | 8.490 | 8.670 | 8,170 | -0.21(-2.36%) |
Nov 19, 2019 | 8.720 | 8.880 | 8.690 | 8.880 | 6,030 | +0.21(+2.42%) |
Nov 18, 2019 | 9.140 | 9.230 | 8.500 | 8.670 | 24,200 | -0.23(-2.58%) |
Nov 15, 2019 | 9.370 | 9.432 | 8.900 | 8.900 | 22,500 | -0.40(-4.30%) |
Nov 14, 2019 | 9.380 | 9.470 | 9.040 | 9.300 | 20,065 | -0.19(-2.00%) |
Nov 13, 2019 | 9.510 | 9.880 | 9.480 | 9.490 | 15,105 | -0.31(-3.16%) |
Nov 12, 2019 | 9.400 | 9.800 | 9.400 | 9.800 | 6,137 | -0.07(-0.71%) |
Nov 11, 2019 | 9.620 | 9.945 | 9.450 | 9.870 | 30,283 | +0.01(+0.10%) |
Nov 08, 2019 | 9.720 | 10.05 | 9.720 | 9.860 | 20,900 | -0.01(-0.10%) |
Nov 07, 2019 | 9.980 | 10.03 | 9.620 | 9.870 | 38,058 | +0.11(+1.13%) |
Nov 06, 2019 | 10.21 | 10.21 | 9.700 | 9.760 | 41,194 | -0.15(-1.51%) |
Nov 05, 2019 | 10.00 | 10.00 | 9.550 | 9.910 | 40,150 | -0.18(-1.78%) |
Nov 04, 2019 | 9.830 | 10.31 | 9.830 | 10.09 | 24,430 | +0.39(+4.02%) |