Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.860 | 8.880 | 8.080 | 8.160 | 1,818,100 | -0.73(-8.21%) |
Jan 30, 2020 | 8.760 | 9.000 | 8.760 | 8.890 | 940,022 | +0.16(+1.83%) |
Jan 29, 2020 | 8.600 | 8.740 | 8.510 | 8.730 | 840,360 | +0.25(+2.95%) |
Jan 28, 2020 | 8.440 | 8.520 | 8.270 | 8.480 | 611,311 | +0.10(+1.19%) |
Jan 27, 2020 | 8.440 | 8.510 | 8.210 | 8.380 | 974,230 | -0.29(-3.34%) |
Jan 24, 2020 | 8.960 | 8.990 | 8.610 | 8.670 | 739,200 | -0.24(-2.69%) |
Jan 23, 2020 | 8.940 | 9.000 | 8.820 | 8.910 | 909,125 | +0.03(+0.34%) |
Jan 22, 2020 | 8.930 | 8.980 | 8.800 | 8.880 | 836,593 | +0.01(+0.11%) |
Jan 21, 2020 | 8.940 | 8.990 | 8.630 | 8.870 | 1,070,970 | +0.02(+0.23%) |
Jan 17, 2020 | 8.660 | 9.020 | 8.660 | 8.850 | 1,574,100 | +0.25(+2.91%) |
Jan 16, 2020 | 8.450 | 8.620 | 8.390 | 8.600 | 852,774 | +0.27(+3.24%) |
Jan 15, 2020 | 8.290 | 8.350 | 8.150 | 8.330 | 825,809 | +0.08(+0.97%) |
Jan 14, 2020 | 8.230 | 8.300 | 8.080 | 8.250 | 812,968 | +0.05(+0.61%) |
Jan 13, 2020 | 8.030 | 8.240 | 7.920 | 8.200 | 1,153,736 | +0.24(+3.02%) |
Jan 10, 2020 | 8.190 | 8.220 | 7.910 | 7.960 | 795,900 | -0.19(-2.33%) |
Jan 09, 2020 | 8.000 | 8.350 | 7.960 | 8.150 | 1,084,416 | +0.22(+2.77%) |
Jan 08, 2020 | 7.770 | 8.010 | 7.760 | 7.930 | 908,813 | +0.17(+2.19%) |
Jan 07, 2020 | 7.660 | 7.820 | 7.570 | 7.760 | 795,699 | +0.06(+0.78%) |
Jan 06, 2020 | 7.770 | 7.930 | 7.480 | 7.700 | 1,064,516 | -0.09(-1.16%) |
Jan 03, 2020 | 7.560 | 8.000 | 7.390 | 7.790 | 1,507,700 | +0.22(+2.91%) |
Jan 02, 2020 | 7.350 | 7.680 | 7.320 | 7.570 | 1,195,625 | +0.31(+4.27%) |
Dec 31, 2019 | 7.360 | 7.450 | 7.160 | 7.260 | 907,100 | -0.11(-1.49%) |
Dec 30, 2019 | 7.750 | 7.780 | 7.370 | 7.370 | 950,392 | -0.39(-5.03%) |
Dec 27, 2019 | 7.850 | 7.870 | 7.745 | 7.760 | 426,300 | -0.11(-1.40%) |
Dec 26, 2019 | 7.710 | 7.930 | 7.710 | 7.870 | 583,162 | +0.23(+3.01%) |
Dec 24, 2019 | 7.540 | 7.700 | 7.470 | 7.640 | 461,300 | +0.06(+0.79%) |
Dec 23, 2019 | 7.740 | 7.800 | 7.550 | 7.580 | 607,863 | -0.12(-1.56%) |
Dec 20, 2019 | 7.950 | 7.990 | 7.620 | 7.700 | 1,112,900 | -0.17(-2.16%) |
Dec 19, 2019 | 7.710 | 8.000 | 7.680 | 7.870 | 733,121 | +0.15(+1.94%) |
Dec 18, 2019 | 7.770 | 7.820 | 7.680 | 7.720 | 558,825 | -0.02(-0.26%) |
Dec 17, 2019 | 7.790 | 7.850 | 7.630 | 7.740 | 742,319 | -0.06(-0.77%) |
Dec 16, 2019 | 7.770 | 8.000 | 7.660 | 7.800 | 950,325 | +0.10(+1.30%) |
Dec 13, 2019 | 7.740 | 7.960 | 7.580 | 7.700 | 1,209,700 | -0.05(-0.65%) |
Dec 12, 2019 | 7.120 | 7.790 | 7.080 | 7.750 | 2,327,930 | +0.65(+9.15%) |
Dec 11, 2019 | 6.900 | 7.110 | 6.710 | 7.100 | 875,883 | +0.25(+3.65%) |
Dec 10, 2019 | 7.140 | 7.150 | 6.760 | 6.850 | 1,290,110 | -0.34(-4.73%) |
Dec 09, 2019 | 7.380 | 7.450 | 7.180 | 7.190 | 454,735 | -0.15(-2.04%) |
Dec 06, 2019 | 7.260 | 7.390 | 7.140 | 7.340 | 650,000 | +0.05(+0.69%) |
Dec 05, 2019 | 7.310 | 7.510 | 7.280 | 7.290 | 771,181 | -0.02(-0.27%) |
Dec 04, 2019 | 7.220 | 7.380 | 7.110 | 7.310 | 720,364 | +0.12(+1.67%) |
Dec 03, 2019 | 7.140 | 7.220 | 6.960 | 7.190 | 503,856 | -0.04(-0.55%) |
Dec 02, 2019 | 7.390 | 7.410 | 7.180 | 7.230 | 526,640 | -0.12(-1.63%) |
Nov 29, 2019 | 7.400 | 7.450 | 7.310 | 7.350 | 234,400 | -0.09(-1.21%) |
Nov 27, 2019 | 7.300 | 7.460 | 7.140 | 7.440 | 498,300 | +0.16(+2.20%) |
Nov 26, 2019 | 7.290 | 7.560 | 7.210 | 7.280 | 1,069,569 | +0.01(+0.14%) |
Nov 25, 2019 | 7.010 | 7.400 | 6.900 | 7.270 | 1,190,470 | +0.30(+4.30%) |
Nov 22, 2019 | 6.500 | 7.000 | 6.460 | 6.970 | 1,089,100 | +0.50(+7.73%) |
Nov 21, 2019 | 6.450 | 6.470 | 6.320 | 6.470 | 526,913 | +0.08(+1.25%) |
Nov 20, 2019 | 6.500 | 6.520 | 6.250 | 6.390 | 1,060,707 | -0.13(-1.99%) |
Nov 19, 2019 | 6.690 | 6.740 | 6.470 | 6.520 | 986,362 | -0.18(-2.69%) |
Nov 18, 2019 | 6.830 | 6.850 | 6.600 | 6.700 | 731,033 | -0.10(-1.47%) |
Nov 15, 2019 | 6.700 | 6.800 | 6.630 | 6.800 | 772,800 | +0.13(+1.95%) |
Nov 14, 2019 | 6.580 | 6.700 | 6.470 | 6.670 | 772,835 | +0.08(+1.21%) |
Nov 13, 2019 | 6.900 | 6.920 | 6.550 | 6.590 | 1,227,833 | -0.32(-4.63%) |
Nov 12, 2019 | 6.940 | 7.030 | 6.850 | 6.910 | 489,113 | +0.00(+0.00%) |
Nov 11, 2019 | 7.150 | 7.260 | 6.850 | 6.910 | 836,491 | -0.25(-3.49%) |
Nov 08, 2019 | 7.090 | 7.260 | 6.910 | 7.160 | 911,300 | +0.07(+0.99%) |
Nov 07, 2019 | 6.720 | 7.410 | 6.700 | 7.090 | 2,275,130 | +0.45(+6.78%) |
Nov 06, 2019 | 6.780 | 6.890 | 6.510 | 6.640 | 1,141,195 | -0.13(-1.92%) |
Nov 05, 2019 | 6.710 | 6.850 | 6.510 | 6.770 | 932,254 | +0.11(+1.65%) |
Nov 04, 2019 | 7.050 | 7.100 | 6.660 | 6.660 | 896,052 | -0.38(-5.40%) |