Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.570 | 7.700 | 7.301 | 7.590 | 98,300 | +0.03(+0.40%) |
Jan 30, 2020 | 7.480 | 7.590 | 7.421 | 7.560 | 29,212 | -0.03(-0.40%) |
Jan 29, 2020 | 7.690 | 7.770 | 7.450 | 7.590 | 33,534 | -0.14(-1.81%) |
Jan 28, 2020 | 7.890 | 7.890 | 7.680 | 7.730 | 85,382 | -0.09(-1.15%) |
Jan 27, 2020 | 7.970 | 8.085 | 7.820 | 7.820 | 52,961 | -0.19(-2.37%) |
Jan 24, 2020 | 8.180 | 8.250 | 7.990 | 8.010 | 36,000 | -0.22(-2.73%) |
Jan 23, 2020 | 8.250 | 8.270 | 8.020 | 8.235 | 74,934 | -0.05(-0.60%) |
Jan 22, 2020 | 8.205 | 8.290 | 8.205 | 8.285 | 42,207 | +0.07(+0.91%) |
Jan 21, 2020 | 8.120 | 8.250 | 8.095 | 8.210 | 70,843 | +0.09(+1.11%) |
Jan 17, 2020 | 8.400 | 8.480 | 8.100 | 8.120 | 74,300 | -0.26(-3.10%) |
Jan 16, 2020 | 8.270 | 8.440 | 8.227 | 8.380 | 105,224 | +0.20(+2.44%) |
Jan 15, 2020 | 7.970 | 8.190 | 7.970 | 8.180 | 62,095 | +0.15(+1.93%) |
Jan 14, 2020 | 8.190 | 8.210 | 7.910 | 8.025 | 136,514 | -0.17(-2.13%) |
Jan 13, 2020 | 8.120 | 8.220 | 8.050 | 8.200 | 78,284 | +0.08(+0.99%) |
Jan 10, 2020 | 8.070 | 8.340 | 7.873 | 8.120 | 82,200 | +0.02(+0.25%) |
Jan 09, 2020 | 8.260 | 8.330 | 8.080 | 8.100 | 59,042 | -0.13(-1.58%) |
Jan 08, 2020 | 8.270 | 8.340 | 8.200 | 8.230 | 58,548 | -0.04(-0.48%) |
Jan 07, 2020 | 8.240 | 8.370 | 8.240 | 8.270 | 92,300 | -0.02(-0.24%) |
Jan 06, 2020 | 8.400 | 8.485 | 8.290 | 8.290 | 82,150 | -0.18(-2.13%) |
Jan 03, 2020 | 8.410 | 8.560 | 8.370 | 8.470 | 99,000 | -0.04(-0.47%) |
Jan 02, 2020 | 8.410 | 8.590 | 8.220 | 8.510 | 220,796 | +0.05(+0.59%) |
Dec 31, 2019 | 8.240 | 8.490 | 8.240 | 8.460 | 117,900 | +0.14(+1.68%) |
Dec 30, 2019 | 8.200 | 8.330 | 8.122 | 8.320 | 93,238 | +0.09(+1.09%) |
Dec 27, 2019 | 8.100 | 8.310 | 8.020 | 8.230 | 118,000 | +0.13(+1.60%) |
Dec 26, 2019 | 7.760 | 8.130 | 7.760 | 8.100 | 54,128 | +0.26(+3.32%) |
Dec 24, 2019 | 7.800 | 7.840 | 7.710 | 7.840 | 16,700 | +0.04(+0.45%) |
Dec 23, 2019 | 7.570 | 7.810 | 7.520 | 7.805 | 37,131 | +0.18(+2.43%) |
Dec 20, 2019 | 7.750 | 7.770 | 7.530 | 7.620 | 98,700 | -0.10(-1.30%) |
Dec 19, 2019 | 7.820 | 7.860 | 7.650 | 7.720 | 40,176 | -0.08(-0.96%) |
Dec 18, 2019 | 7.820 | 7.930 | 7.690 | 7.795 | 43,832 | +0.00(+0.06%) |
Dec 17, 2019 | 7.930 | 7.990 | 7.715 | 7.790 | 60,023 | -0.11(-1.39%) |
Dec 16, 2019 | 8.170 | 8.200 | 7.870 | 7.900 | 44,220 | -0.18(-2.23%) |
Dec 13, 2019 | 8.050 | 8.200 | 7.960 | 8.080 | 58,300 | +0.03(+0.37%) |
Dec 12, 2019 | 7.980 | 8.300 | 7.980 | 8.050 | 118,664 | +0.06(+0.75%) |
Dec 11, 2019 | 8.010 | 8.010 | 7.830 | 7.990 | 43,567 | +0.01(+0.13%) |
Dec 10, 2019 | 7.960 | 8.000 | 7.895 | 7.980 | 47,644 | +0.06(+0.76%) |
Dec 09, 2019 | 8.010 | 8.070 | 7.875 | 7.920 | 42,202 | -0.12(-1.43%) |
Dec 06, 2019 | 7.890 | 8.070 | 7.780 | 8.035 | 102,800 | +0.28(+3.54%) |
Dec 05, 2019 | 7.980 | 8.075 | 7.690 | 7.760 | 90,937 | -0.18(-2.27%) |
Dec 04, 2019 | 7.390 | 7.990 | 7.380 | 7.940 | 122,176 | +0.61(+8.32%) |
Dec 03, 2019 | 7.270 | 7.490 | 7.240 | 7.330 | 64,813 | -0.11(-1.48%) |
Dec 02, 2019 | 7.970 | 7.970 | 7.390 | 7.440 | 232,879 | -0.54(-6.77%) |
Nov 29, 2019 | 7.800 | 8.010 | 7.740 | 7.980 | 54,900 | +0.17(+2.11%) |
Nov 27, 2019 | 7.810 | 7.950 | 7.700 | 7.815 | 68,400 | +0.06(+0.71%) |
Nov 26, 2019 | 7.420 | 7.830 | 7.420 | 7.760 | 144,371 | +0.26(+3.47%) |
Nov 25, 2019 | 7.130 | 7.540 | 7.130 | 7.500 | 101,084 | +0.44(+6.23%) |
Nov 22, 2019 | 7.160 | 7.240 | 7.000 | 7.060 | 46,500 | -0.12(-1.67%) |
Nov 21, 2019 | 7.100 | 7.240 | 6.850 | 7.180 | 70,443 | +0.10(+1.41%) |
Nov 20, 2019 | 6.710 | 7.300 | 6.700 | 7.080 | 171,318 | +0.33(+4.89%) |
Nov 19, 2019 | 7.050 | 7.583 | 6.710 | 6.750 | 140,229 | -0.24(-3.43%) |
Nov 18, 2019 | 7.390 | 7.530 | 6.970 | 6.990 | 103,384 | -0.40(-5.41%) |
Nov 15, 2019 | 7.900 | 7.915 | 7.350 | 7.390 | 102,100 | -0.46(-5.86%) |
Nov 14, 2019 | 7.860 | 7.980 | 7.670 | 7.850 | 226,143 | -0.04(-0.51%) |
Nov 13, 2019 | 7.860 | 8.050 | 7.580 | 7.890 | 162,433 | -0.11(-1.38%) |
Nov 12, 2019 | 7.750 | 8.500 | 7.739 | 8.000 | 494,795 | +0.78(+10.80%) |
Nov 11, 2019 | 6.960 | 7.250 | 6.950 | 7.220 | 90,676 | +0.21(+3.00%) |
Nov 08, 2019 | 6.700 | 7.050 | 6.700 | 7.010 | 110,600 | +0.17(+2.49%) |
Nov 07, 2019 | 6.860 | 6.890 | 6.740 | 6.840 | 62,272 | +0.02(+0.29%) |
Nov 06, 2019 | 6.750 | 6.870 | 6.720 | 6.820 | 41,266 | +0.04(+0.59%) |
Nov 05, 2019 | 6.800 | 6.820 | 6.690 | 6.780 | 36,822 | +0.00(+0.00%) |
Nov 04, 2019 | 6.750 | 6.840 | 6.690 | 6.780 | 70,894 | +0.06(+0.89%) |