Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.090 | 7.090 | 6.980 | 6.990 | 722,000 | -0.28(-3.85%) |
Jan 30, 2020 | 7.240 | 7.290 | 7.200 | 7.270 | 386,019 | -0.10(-1.36%) |
Jan 29, 2020 | 7.380 | 7.390 | 7.310 | 7.370 | 753,703 | -0.12(-1.54%) |
Jan 28, 2020 | 7.430 | 7.498 | 7.390 | 7.485 | 1,012,116 | +0.20(+2.67%) |
Jan 27, 2020 | 7.270 | 7.310 | 7.250 | 7.290 | 1,534,361 | -0.30(-3.95%) |
Jan 24, 2020 | 7.670 | 7.680 | 7.560 | 7.590 | 577,000 | -0.09(-1.17%) |
Jan 23, 2020 | 7.740 | 7.750 | 7.600 | 7.680 | 811,433 | -0.25(-3.15%) |
Jan 22, 2020 | 8.005 | 8.020 | 7.920 | 7.930 | 329,731 | -0.16(-2.00%) |
Jan 21, 2020 | 8.100 | 8.130 | 8.080 | 8.092 | 257,275 | -0.13(-1.62%) |
Jan 17, 2020 | 8.240 | 8.270 | 8.200 | 8.225 | 249,800 | +0.04(+0.55%) |
Jan 16, 2020 | 8.180 | 8.200 | 8.150 | 8.180 | 394,772 | +0.05(+0.62%) |
Jan 15, 2020 | 8.090 | 8.170 | 8.090 | 8.130 | 452,509 | +0.07(+0.91%) |
Jan 14, 2020 | 8.100 | 8.120 | 8.040 | 8.057 | 132,556 | -0.12(-1.50%) |
Jan 13, 2020 | 8.110 | 8.200 | 8.080 | 8.180 | 243,757 | +0.02(+0.25%) |
Jan 10, 2020 | 8.180 | 8.210 | 8.150 | 8.160 | 174,300 | -0.06(-0.79%) |
Jan 09, 2020 | 8.245 | 8.250 | 8.200 | 8.225 | 243,531 | -0.03(-0.30%) |
Jan 08, 2020 | 8.240 | 8.290 | 8.170 | 8.250 | 372,534 | +0.01(+0.12%) |
Jan 07, 2020 | 8.260 | 8.270 | 8.230 | 8.240 | 324,030 | -0.03(-0.36%) |
Jan 06, 2020 | 8.187 | 8.270 | 8.180 | 8.270 | 518,305 | +0.01(+0.12%) |
Jan 03, 2020 | 8.290 | 8.340 | 8.260 | 8.260 | 238,600 | -0.20(-2.36%) |
Jan 02, 2020 | 8.380 | 8.460 | 8.360 | 8.460 | 438,876 | +0.24(+2.92%) |
Dec 31, 2019 | 8.160 | 8.240 | 8.160 | 8.220 | 88,000 | +0.06(+0.74%) |
Dec 30, 2019 | 8.280 | 8.290 | 8.120 | 8.160 | 302,548 | -0.07(-0.85%) |
Dec 27, 2019 | 8.260 | 8.280 | 8.230 | 8.230 | 365,700 | +0.06(+0.73%) |
Dec 26, 2019 | 8.220 | 8.220 | 8.130 | 8.170 | 153,471 | -0.01(-0.12%) |
Dec 24, 2019 | 8.180 | 8.220 | 8.160 | 8.180 | 58,600 | +0.00(+0.00%) |
Dec 23, 2019 | 8.110 | 8.190 | 8.100 | 8.180 | 485,570 | -0.03(-0.37%) |
Dec 20, 2019 | 8.180 | 8.220 | 8.150 | 8.210 | 303,100 | +0.18(+2.24%) |
Dec 19, 2019 | 7.950 | 8.030 | 7.940 | 8.030 | 138,446 | +0.07(+0.88%) |
Dec 18, 2019 | 8.000 | 8.000 | 7.920 | 7.960 | 278,149 | -0.06(-0.75%) |
Dec 17, 2019 | 8.014 | 8.030 | 7.980 | 8.020 | 688,317 | +0.04(+0.50%) |
Dec 16, 2019 | 7.970 | 8.000 | 7.960 | 7.980 | 226,706 | +0.10(+1.27%) |
Dec 13, 2019 | 7.890 | 7.941 | 7.820 | 7.880 | 182,500 | -0.01(-0.13%) |
Dec 12, 2019 | 7.900 | 7.990 | 7.870 | 7.890 | 436,585 | +0.14(+1.81%) |
Dec 11, 2019 | 7.715 | 7.760 | 7.660 | 7.750 | 1,136,943 | +0.05(+0.65%) |
Dec 10, 2019 | 7.720 | 7.740 | 7.690 | 7.700 | 804,410 | -0.04(-0.52%) |
Dec 09, 2019 | 7.750 | 7.760 | 7.700 | 7.740 | 241,872 | +0.01(+0.13%) |
Dec 06, 2019 | 7.680 | 7.740 | 7.670 | 7.730 | 276,100 | +0.06(+0.78%) |
Dec 05, 2019 | 7.640 | 7.680 | 7.614 | 7.670 | 218,843 | -0.07(-0.90%) |
Dec 04, 2019 | 7.760 | 7.795 | 7.710 | 7.740 | 166,454 | +0.04(+0.52%) |
Dec 03, 2019 | 7.690 | 7.710 | 7.650 | 7.700 | 504,180 | -0.11(-1.41%) |
Dec 02, 2019 | 7.990 | 7.990 | 7.780 | 7.810 | 4,658,789 | -0.12(-1.51%) |
Nov 29, 2019 | 7.950 | 7.970 | 7.920 | 7.930 | 146,100 | +0.01(+0.13%) |
Nov 27, 2019 | 7.900 | 7.930 | 7.870 | 7.920 | 115,900 | +0.09(+1.15%) |
Nov 26, 2019 | 7.880 | 8.010 | 7.830 | 7.830 | 648,135 | -0.12(-1.51%) |
Nov 25, 2019 | 7.930 | 7.960 | 7.910 | 7.950 | 187,092 | +0.08(+0.97%) |
Nov 22, 2019 | 7.930 | 7.930 | 7.820 | 7.873 | 221,600 | -0.21(-2.56%) |
Nov 21, 2019 | 8.010 | 8.100 | 7.950 | 8.080 | 364,014 | +0.28(+3.59%) |
Nov 20, 2019 | 7.720 | 7.810 | 7.700 | 7.800 | 680,874 | +0.07(+0.91%) |
Nov 19, 2019 | 7.725 | 7.780 | 7.650 | 7.730 | 302,238 | +0.03(+0.39%) |
Nov 18, 2019 | 7.695 | 7.730 | 7.656 | 7.700 | 91,094 | -0.07(-0.90%) |
Nov 15, 2019 | 7.750 | 7.800 | 7.730 | 7.770 | 157,300 | +0.08(+1.04%) |
Nov 14, 2019 | 7.600 | 7.810 | 7.590 | 7.690 | 344,273 | -0.12(-1.54%) |
Nov 13, 2019 | 7.810 | 7.840 | 7.780 | 7.810 | 143,239 | -0.11(-1.39%) |
Nov 12, 2019 | 7.990 | 8.020 | 7.910 | 7.920 | 212,103 | -0.20(-2.46%) |
Nov 11, 2019 | 8.130 | 8.170 | 8.100 | 8.120 | 308,694 | -0.17(-2.05%) |
Nov 08, 2019 | 8.260 | 8.300 | 8.220 | 8.290 | 210,000 | -0.14(-1.66%) |
Nov 07, 2019 | 8.460 | 8.500 | 8.340 | 8.430 | 2,786,412 | +0.20(+2.43%) |
Nov 06, 2019 | 8.250 | 8.310 | 8.210 | 8.230 | 657,009 | -0.02(-0.24%) |
Nov 05, 2019 | 8.250 | 8.280 | 8.170 | 8.250 | 567,720 | -0.02(-0.24%) |
Nov 04, 2019 | 8.275 | 8.300 | 8.230 | 8.270 | 699,439 | +0.02(+0.24%) |