Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.580 | 8.750 | 8.547 | 8.740 | 139,000 | +0.12(+1.39%) |
Jan 30, 2020 | 8.480 | 8.795 | 8.420 | 8.620 | 107,235 | +0.08(+0.94%) |
Jan 29, 2020 | 8.320 | 8.700 | 8.320 | 8.540 | 232,938 | +0.23(+2.77%) |
Jan 28, 2020 | 8.190 | 8.400 | 8.170 | 8.310 | 53,129 | +0.14(+1.71%) |
Jan 27, 2020 | 8.000 | 8.200 | 7.960 | 8.170 | 108,784 | +0.01(+0.12%) |
Jan 24, 2020 | 8.550 | 8.630 | 8.100 | 8.160 | 192,100 | -0.29(-3.43%) |
Jan 23, 2020 | 8.340 | 8.470 | 7.950 | 8.450 | 173,258 | +0.00(+0.00%) |
Jan 22, 2020 | 8.450 | 8.670 | 8.390 | 8.450 | 280,048 | +0.09(+1.08%) |
Jan 21, 2020 | 7.550 | 8.380 | 7.500 | 8.360 | 647,476 | +0.71(+9.28%) |
Jan 17, 2020 | 7.600 | 7.850 | 7.450 | 7.650 | 583,300 | -0.31(-3.89%) |
Jan 16, 2020 | 8.350 | 8.470 | 7.960 | 7.960 | 91,550 | -0.34(-4.10%) |
Jan 15, 2020 | 8.620 | 8.640 | 8.210 | 8.300 | 211,366 | -0.24(-2.81%) |
Jan 14, 2020 | 8.200 | 8.570 | 8.020 | 8.540 | 226,483 | +0.41(+5.04%) |
Jan 13, 2020 | 7.900 | 8.420 | 7.780 | 8.130 | 305,932 | +0.26(+3.30%) |
Jan 10, 2020 | 7.850 | 7.870 | 7.720 | 7.870 | 118,900 | +0.01(+0.13%) |
Jan 09, 2020 | 8.080 | 8.080 | 7.850 | 7.860 | 67,125 | -0.09(-1.13%) |
Jan 08, 2020 | 8.000 | 8.100 | 7.832 | 7.950 | 78,278 | -0.11(-1.36%) |
Jan 07, 2020 | 7.890 | 8.060 | 7.780 | 8.060 | 142,626 | +0.25(+3.20%) |
Jan 06, 2020 | 7.920 | 8.010 | 7.710 | 7.810 | 69,282 | -0.16(-2.01%) |
Jan 03, 2020 | 8.320 | 8.320 | 7.930 | 7.970 | 118,600 | -0.35(-4.21%) |
Jan 02, 2020 | 8.000 | 8.320 | 7.860 | 8.320 | 161,047 | +0.32(+4.00%) |
Dec 31, 2019 | 7.640 | 8.000 | 7.606 | 8.000 | 107,300 | +0.28(+3.63%) |
Dec 30, 2019 | 7.590 | 7.720 | 7.549 | 7.720 | 28,918 | +0.12(+1.58%) |
Dec 27, 2019 | 7.630 | 7.710 | 7.505 | 7.600 | 31,200 | +0.00(+0.00%) |
Dec 26, 2019 | 7.580 | 7.657 | 7.520 | 7.600 | 14,204 | -0.03(-0.39%) |
Dec 24, 2019 | 7.740 | 7.780 | 7.580 | 7.630 | 9,700 | -0.14(-1.80%) |
Dec 23, 2019 | 7.790 | 7.790 | 7.450 | 7.770 | 23,534 | +0.02(+0.26%) |
Dec 20, 2019 | 7.310 | 7.750 | 7.280 | 7.750 | 86,700 | +0.40(+5.44%) |
Dec 19, 2019 | 7.250 | 7.490 | 7.180 | 7.350 | 76,245 | +0.15(+2.08%) |
Dec 18, 2019 | 7.200 | 7.250 | 7.075 | 7.200 | 77,563 | +0.02(+0.28%) |
Dec 17, 2019 | 7.160 | 7.230 | 7.050 | 7.180 | 50,761 | -0.04(-0.55%) |
Dec 16, 2019 | 7.360 | 7.369 | 7.030 | 7.220 | 131,057 | -0.06(-0.82%) |
Dec 13, 2019 | 7.550 | 7.730 | 7.200 | 7.280 | 355,600 | -0.27(-3.58%) |
Dec 12, 2019 | 7.510 | 7.693 | 7.460 | 7.550 | 254,746 | +0.05(+0.67%) |
Dec 11, 2019 | 8.000 | 8.000 | 7.480 | 7.500 | 506,810 | +0.60(+8.70%) |
Dec 10, 2019 | 7.000 | 7.040 | 6.900 | 6.900 | 113,865 | -0.05(-0.72%) |
Dec 09, 2019 | 6.930 | 7.000 | 6.860 | 6.950 | 45,033 | +0.03(+0.43%) |
Dec 06, 2019 | 6.930 | 7.090 | 6.810 | 6.920 | 33,800 | +0.00(+0.00%) |
Dec 05, 2019 | 6.940 | 7.020 | 6.840 | 6.920 | 19,975 | +0.08(+1.17%) |
Dec 04, 2019 | 6.900 | 7.000 | 6.830 | 6.840 | 21,599 | -0.10(-1.44%) |
Dec 03, 2019 | 6.830 | 7.020 | 6.800 | 6.940 | 29,850 | +0.05(+0.73%) |
Dec 02, 2019 | 6.710 | 6.940 | 6.660 | 6.890 | 86,873 | -0.19(-2.68%) |
Nov 29, 2019 | 7.100 | 7.160 | 7.000 | 7.080 | 11,100 | +0.03(+0.43%) |
Nov 27, 2019 | 7.070 | 7.210 | 7.010 | 7.050 | 54,200 | +0.11(+1.59%) |
Nov 26, 2019 | 7.040 | 7.170 | 6.890 | 6.940 | 61,535 | -0.03(-0.43%) |
Nov 25, 2019 | 7.050 | 7.140 | 6.820 | 6.970 | 48,830 | -0.08(-1.13%) |
Nov 22, 2019 | 7.000 | 7.110 | 6.890 | 7.050 | 69,800 | +0.00(+0.00%) |
Nov 21, 2019 | 6.950 | 7.110 | 6.790 | 7.050 | 70,607 | +0.18(+2.62%) |
Nov 20, 2019 | 7.080 | 7.200 | 6.811 | 6.870 | 76,729 | -0.27(-3.78%) |
Nov 19, 2019 | 7.090 | 7.437 | 7.030 | 7.140 | 132,038 | +0.12(+1.71%) |
Nov 18, 2019 | 6.850 | 7.065 | 6.610 | 7.020 | 105,915 | +0.17(+2.48%) |
Nov 15, 2019 | 7.020 | 7.050 | 6.660 | 6.850 | 72,900 | -0.07(-1.01%) |
Nov 14, 2019 | 6.770 | 7.090 | 6.600 | 6.920 | 63,951 | +0.24(+3.59%) |
Nov 13, 2019 | 6.710 | 6.890 | 6.650 | 6.680 | 55,321 | -0.03(-0.45%) |
Nov 12, 2019 | 6.740 | 6.806 | 6.512 | 6.710 | 36,930 | +0.05(+0.75%) |
Nov 11, 2019 | 6.730 | 7.050 | 6.550 | 6.660 | 149,331 | +0.22(+3.42%) |
Nov 08, 2019 | 6.410 | 6.600 | 6.340 | 6.440 | 49,000 | +0.03(+0.47%) |
Nov 07, 2019 | 6.661 | 6.679 | 6.340 | 6.410 | 31,628 | -0.10(-1.54%) |
Nov 06, 2019 | 6.990 | 6.990 | 6.460 | 6.510 | 42,207 | -0.34(-4.96%) |
Nov 05, 2019 | 6.700 | 7.020 | 6.625 | 6.850 | 247,175 | +0.25(+3.79%) |
Nov 04, 2019 | 6.440 | 6.670 | 6.375 | 6.600 | 82,171 | +0.31(+4.93%) |