Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.100 | 9.500 | 9.010 | 9.290 | 124,200 | +0.11(+1.20%) |
Jan 30, 2020 | 8.820 | 9.200 | 8.815 | 9.180 | 181,431 | +0.30(+3.38%) |
Jan 29, 2020 | 8.800 | 9.000 | 8.710 | 8.880 | 63,638 | +0.08(+0.91%) |
Jan 28, 2020 | 8.680 | 8.850 | 8.590 | 8.800 | 52,194 | +0.09(+1.03%) |
Jan 27, 2020 | 8.530 | 8.800 | 8.210 | 8.710 | 107,319 | +0.07(+0.81%) |
Jan 24, 2020 | 9.160 | 9.410 | 8.500 | 8.640 | 137,100 | -0.61(-6.59%) |
Jan 23, 2020 | 9.520 | 9.520 | 9.200 | 9.250 | 65,402 | -0.40(-4.15%) |
Jan 22, 2020 | 9.500 | 9.680 | 9.430 | 9.650 | 62,564 | +0.20(+2.12%) |
Jan 21, 2020 | 9.120 | 9.540 | 9.114 | 9.450 | 106,097 | +0.25(+2.72%) |
Jan 17, 2020 | 9.750 | 9.750 | 9.150 | 9.200 | 152,100 | -0.51(-5.25%) |
Jan 16, 2020 | 9.860 | 9.900 | 9.650 | 9.710 | 93,297 | -0.18(-1.82%) |
Jan 15, 2020 | 9.840 | 10.14 | 9.650 | 9.890 | 201,726 | +0.04(+0.41%) |
Jan 14, 2020 | 9.410 | 9.940 | 9.220 | 9.850 | 176,402 | +0.45(+4.79%) |
Jan 13, 2020 | 9.270 | 9.520 | 9.032 | 9.400 | 129,889 | +0.10(+1.08%) |
Jan 10, 2020 | 9.430 | 9.560 | 8.990 | 9.300 | 143,800 | -0.13(-1.38%) |
Jan 09, 2020 | 9.960 | 10.03 | 9.330 | 9.430 | 229,203 | -0.43(-4.36%) |
Jan 08, 2020 | 9.440 | 9.950 | 9.410 | 9.860 | 344,266 | +0.45(+4.78%) |
Jan 07, 2020 | 9.000 | 9.440 | 8.780 | 9.410 | 256,540 | +0.42(+4.67%) |
Jan 06, 2020 | 8.540 | 9.000 | 8.450 | 8.990 | 161,498 | +0.31(+3.57%) |
Jan 03, 2020 | 8.600 | 9.120 | 8.300 | 8.680 | 410,700 | +0.02(+0.23%) |
Jan 02, 2020 | 8.320 | 8.770 | 8.100 | 8.660 | 279,031 | +0.14(+1.64%) |
Dec 31, 2019 | 8.220 | 8.680 | 8.090 | 8.520 | 104,100 | +0.32(+3.90%) |
Dec 30, 2019 | 8.300 | 8.350 | 7.820 | 8.200 | 113,723 | -0.19(-2.26%) |
Dec 27, 2019 | 8.300 | 8.440 | 8.050 | 8.390 | 148,800 | +0.09(+1.08%) |
Dec 26, 2019 | 8.230 | 8.530 | 8.195 | 8.300 | 161,310 | +0.07(+0.85%) |
Dec 24, 2019 | 7.810 | 8.280 | 7.810 | 8.230 | 121,300 | +0.03(+0.37%) |
Dec 23, 2019 | 8.160 | 8.290 | 7.980 | 8.200 | 117,712 | +0.08(+0.99%) |
Dec 20, 2019 | 8.140 | 8.250 | 7.610 | 8.120 | 358,600 | -0.03(-0.37%) |
Dec 19, 2019 | 8.030 | 8.190 | 7.830 | 8.150 | 141,104 | +0.13(+1.62%) |
Dec 18, 2019 | 7.820 | 8.050 | 7.620 | 8.020 | 155,979 | +0.24(+3.08%) |
Dec 17, 2019 | 8.180 | 8.260 | 7.724 | 7.780 | 141,389 | -0.43(-5.24%) |
Dec 16, 2019 | 8.300 | 8.550 | 8.000 | 8.210 | 210,129 | -0.33(-3.86%) |
Dec 13, 2019 | 8.750 | 8.750 | 8.350 | 8.540 | 121,600 | -0.19(-2.18%) |
Dec 12, 2019 | 8.530 | 8.830 | 8.400 | 8.730 | 104,266 | +0.20(+2.34%) |
Dec 11, 2019 | 8.360 | 8.800 | 8.360 | 8.530 | 66,190 | +0.17(+2.03%) |
Dec 10, 2019 | 8.800 | 8.900 | 8.340 | 8.360 | 113,370 | -0.31(-3.58%) |
Dec 09, 2019 | 8.760 | 8.900 | 8.600 | 8.670 | 109,603 | -0.11(-1.25%) |
Dec 06, 2019 | 8.320 | 8.880 | 8.020 | 8.780 | 223,400 | +0.59(+7.20%) |
Dec 05, 2019 | 7.660 | 8.480 | 7.590 | 8.190 | 289,761 | +0.45(+5.81%) |
Dec 04, 2019 | 7.960 | 7.990 | 7.670 | 7.740 | 69,769 | -0.18(-2.27%) |
Dec 03, 2019 | 7.810 | 7.950 | 7.630 | 7.920 | 89,067 | +0.07(+0.89%) |
Dec 02, 2019 | 8.020 | 8.020 | 7.590 | 7.850 | 134,322 | -0.15(-1.88%) |
Nov 29, 2019 | 8.520 | 8.520 | 7.891 | 8.000 | 77,300 | -0.46(-5.44%) |
Nov 27, 2019 | 8.410 | 8.540 | 8.290 | 8.460 | 131,700 | +0.02(+0.24%) |
Nov 26, 2019 | 8.380 | 8.500 | 8.270 | 8.440 | 75,038 | +0.13(+1.56%) |
Nov 25, 2019 | 8.110 | 8.350 | 8.040 | 8.310 | 183,712 | +0.28(+3.49%) |
Nov 22, 2019 | 7.490 | 8.060 | 7.401 | 8.030 | 169,700 | +0.59(+7.93%) |
Nov 21, 2019 | 7.890 | 7.900 | 7.360 | 7.440 | 125,417 | -0.37(-4.74%) |
Nov 20, 2019 | 7.520 | 7.950 | 7.150 | 7.810 | 207,972 | +0.35(+4.69%) |
Nov 19, 2019 | 7.190 | 7.830 | 7.150 | 7.460 | 235,969 | +0.41(+5.82%) |
Nov 18, 2019 | 7.000 | 7.200 | 6.830 | 7.050 | 76,914 | +0.09(+1.29%) |
Nov 15, 2019 | 6.900 | 7.090 | 6.540 | 6.960 | 144,600 | +0.09(+1.31%) |
Nov 14, 2019 | 6.700 | 6.900 | 6.400 | 6.870 | 119,502 | +0.34(+5.21%) |
Nov 13, 2019 | 5.640 | 6.770 | 5.557 | 6.530 | 183,561 | +0.93(+16.61%) |
Nov 12, 2019 | 5.600 | 5.710 | 5.520 | 5.600 | 42,065 | -0.06(-1.06%) |
Nov 11, 2019 | 5.670 | 5.680 | 5.510 | 5.660 | 44,900 | +0.03(+0.53%) |
Nov 08, 2019 | 5.470 | 5.750 | 5.470 | 5.630 | 35,400 | +0.08(+1.44%) |
Nov 07, 2019 | 5.490 | 5.600 | 5.440 | 5.550 | 56,075 | +0.12(+2.21%) |
Nov 06, 2019 | 5.390 | 5.590 | 5.340 | 5.430 | 51,748 | +0.03(+0.56%) |
Nov 05, 2019 | 5.180 | 5.400 | 5.000 | 5.400 | 52,934 | +0.00(+0.00%) |
Nov 04, 2019 | 5.380 | 5.410 | 5.190 | 5.400 | 45,089 | +0.10(+1.89%) |