Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.440 | 7.490 | 7.150 | 7.200 | 927,800 | -0.32(-4.26%) |
Jan 30, 2020 | 7.320 | 7.660 | 7.270 | 7.520 | 593,130 | +0.11(+1.48%) |
Jan 29, 2020 | 7.590 | 7.650 | 7.310 | 7.410 | 559,467 | -0.11(-1.46%) |
Jan 28, 2020 | 7.240 | 7.570 | 7.140 | 7.520 | 806,079 | +0.36(+5.03%) |
Jan 27, 2020 | 7.020 | 7.330 | 6.940 | 7.160 | 951,048 | -0.02(-0.28%) |
Jan 24, 2020 | 7.450 | 7.450 | 7.080 | 7.180 | 1,834,100 | -0.23(-3.10%) |
Jan 23, 2020 | 7.800 | 7.870 | 7.090 | 7.410 | 1,487,336 | -0.47(-5.96%) |
Jan 22, 2020 | 7.900 | 8.030 | 7.870 | 7.880 | 1,185,133 | -0.38(-4.60%) |
Jan 21, 2020 | 8.430 | 8.500 | 7.790 | 8.260 | 1,825,715 | -0.10(-1.20%) |
Jan 17, 2020 | 8.870 | 8.930 | 8.350 | 8.360 | 2,418,400 | -0.98(-10.49%) |
Jan 16, 2020 | 9.300 | 9.610 | 9.200 | 9.340 | 644,542 | +0.13(+1.41%) |
Jan 15, 2020 | 8.670 | 9.240 | 8.670 | 9.210 | 917,836 | +0.48(+5.50%) |
Jan 14, 2020 | 8.640 | 8.940 | 8.520 | 8.730 | 734,732 | +0.03(+0.34%) |
Jan 13, 2020 | 8.500 | 8.770 | 8.450 | 8.700 | 929,380 | +0.22(+2.59%) |
Jan 10, 2020 | 9.390 | 9.505 | 8.440 | 8.480 | 1,575,100 | -0.97(-10.26%) |
Jan 09, 2020 | 9.320 | 9.590 | 9.230 | 9.450 | 1,443,295 | +0.00(+0.00%) |
Jan 08, 2020 | 9.140 | 9.700 | 9.140 | 9.450 | 1,392,088 | +0.35(+3.85%) |
Jan 07, 2020 | 9.440 | 9.490 | 8.875 | 9.100 | 1,412,857 | -0.29(-3.09%) |
Jan 06, 2020 | 9.200 | 9.450 | 9.160 | 9.390 | 906,729 | +0.10(+1.08%) |
Jan 03, 2020 | 8.790 | 9.290 | 8.620 | 9.290 | 1,489,800 | +0.34(+3.80%) |
Jan 02, 2020 | 8.840 | 8.970 | 8.490 | 8.950 | 1,363,161 | +0.19(+2.17%) |
Dec 31, 2019 | 8.250 | 8.800 | 8.250 | 8.760 | 1,046,800 | +0.43(+5.16%) |
Dec 30, 2019 | 8.320 | 8.490 | 8.220 | 8.330 | 718,052 | -0.05(-0.60%) |
Dec 27, 2019 | 8.650 | 8.780 | 8.300 | 8.380 | 1,019,900 | -0.25(-2.90%) |
Dec 26, 2019 | 8.460 | 8.800 | 8.460 | 8.630 | 941,607 | +0.19(+2.25%) |
Dec 24, 2019 | 8.150 | 8.590 | 8.140 | 8.440 | 750,300 | +0.25(+3.05%) |
Dec 23, 2019 | 8.170 | 8.240 | 7.885 | 8.190 | 1,169,499 | +0.11(+1.36%) |
Dec 20, 2019 | 8.040 | 8.115 | 7.840 | 8.080 | 2,754,800 | +0.11(+1.38%) |
Dec 19, 2019 | 7.820 | 8.085 | 7.510 | 7.970 | 1,150,249 | +0.15(+1.92%) |
Dec 18, 2019 | 7.540 | 7.850 | 7.460 | 7.820 | 1,325,270 | +0.35(+4.69%) |
Dec 17, 2019 | 7.180 | 7.490 | 7.010 | 7.470 | 1,462,851 | +0.32(+4.48%) |
Dec 16, 2019 | 6.940 | 7.490 | 6.940 | 7.150 | 2,486,937 | +0.31(+4.53%) |
Dec 13, 2019 | 7.230 | 7.280 | 6.800 | 6.840 | 2,484,100 | -0.39(-5.39%) |
Dec 12, 2019 | 7.160 | 7.400 | 6.950 | 7.230 | 3,230,504 | +0.16(+2.26%) |
Dec 11, 2019 | 8.700 | 8.900 | 7.020 | 7.070 | 6,207,952 | -2.80(-28.37%) |
Dec 10, 2019 | 9.780 | 9.890 | 9.610 | 9.870 | 813,351 | +0.18(+1.86%) |
Dec 09, 2019 | 9.570 | 9.760 | 9.500 | 9.690 | 988,066 | -0.01(-0.10%) |
Dec 06, 2019 | 9.670 | 9.890 | 9.580 | 9.700 | 831,800 | +0.27(+2.86%) |
Dec 05, 2019 | 9.860 | 9.920 | 9.400 | 9.430 | 859,455 | -0.38(-3.87%) |
Dec 04, 2019 | 9.440 | 10.09 | 9.440 | 9.810 | 1,287,373 | +0.46(+4.92%) |
Dec 03, 2019 | 9.040 | 9.410 | 8.800 | 9.350 | 904,107 | +0.25(+2.75%) |
Dec 02, 2019 | 9.060 | 9.150 | 8.880 | 9.100 | 710,985 | -0.02(-0.22%) |
Nov 29, 2019 | 8.960 | 9.230 | 8.950 | 9.120 | 483,800 | +0.17(+1.90%) |
Nov 27, 2019 | 8.800 | 9.100 | 8.800 | 8.950 | 534,700 | +0.22(+2.52%) |
Nov 26, 2019 | 8.950 | 8.950 | 8.710 | 8.730 | 793,007 | -0.24(-2.68%) |
Nov 25, 2019 | 8.710 | 9.100 | 8.630 | 8.970 | 1,090,367 | +0.25(+2.87%) |
Nov 22, 2019 | 8.230 | 8.720 | 8.140 | 8.720 | 1,080,000 | +0.60(+7.39%) |
Nov 21, 2019 | 7.950 | 8.160 | 7.820 | 8.120 | 496,216 | +0.16(+2.01%) |
Nov 20, 2019 | 7.850 | 8.020 | 7.700 | 7.960 | 800,884 | +0.02(+0.25%) |
Nov 19, 2019 | 8.030 | 8.090 | 7.720 | 7.940 | 682,397 | -0.05(-0.63%) |
Nov 18, 2019 | 8.060 | 8.160 | 7.700 | 7.990 | 922,333 | -0.03(-0.37%) |
Nov 15, 2019 | 7.990 | 8.105 | 7.900 | 8.020 | 1,032,100 | +0.07(+0.88%) |
Nov 14, 2019 | 7.940 | 8.070 | 7.850 | 7.950 | 642,603 | -0.02(-0.25%) |
Nov 13, 2019 | 7.920 | 7.990 | 7.765 | 7.970 | 765,396 | +0.04(+0.50%) |
Nov 12, 2019 | 8.050 | 8.080 | 7.770 | 7.930 | 954,444 | -0.11(-1.37%) |
Nov 11, 2019 | 8.360 | 8.430 | 8.020 | 8.040 | 865,618 | -0.42(-4.96%) |
Nov 08, 2019 | 8.400 | 8.480 | 8.220 | 8.460 | 894,600 | +0.06(+0.71%) |
Nov 07, 2019 | 8.490 | 8.590 | 8.340 | 8.400 | 1,216,538 | +0.00(+0.00%) |
Nov 06, 2019 | 8.400 | 8.580 | 8.280 | 8.400 | 1,029,514 | -0.12(-1.41%) |
Nov 05, 2019 | 8.220 | 8.660 | 8.190 | 8.520 | 1,079,758 | +0.37(+4.54%) |
Nov 04, 2019 | 7.750 | 8.240 | 7.700 | 8.150 | 1,412,658 | +0.49(+6.40%) |