Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.617 | 6.631 | 6.473 | 6.502 | 866,760 | -0.14(-2.16%) |
Jan 30, 2020 | 6.689 | 6.732 | 6.480 | 6.646 | 1,146,451 | -0.07(-1.07%) |
Jan 29, 2020 | 6.689 | 6.861 | 6.638 | 6.718 | 1,048,420 | +0.04(+0.65%) |
Jan 28, 2020 | 6.746 | 6.955 | 6.588 | 6.674 | 1,290,732 | +0.04(+0.65%) |
Jan 27, 2020 | 6.941 | 7.048 | 6.466 | 6.631 | 3,271,064 | -0.51(-7.15%) |
Jan 24, 2020 | 7.315 | 7.315 | 7.077 | 7.142 | 1,802,901 | -0.12(-1.68%) |
Jan 23, 2020 | 7.386 | 7.408 | 7.221 | 7.264 | 652,857 | -0.11(-1.46%) |
Jan 22, 2020 | 7.588 | 7.624 | 7.286 | 7.372 | 987,917 | -0.20(-2.66%) |
Jan 21, 2020 | 7.876 | 7.912 | 7.566 | 7.573 | 885,934 | -0.34(-4.27%) |
Jan 17, 2020 | 7.969 | 8.041 | 7.847 | 7.912 | 1,139,831 | -0.05(-0.63%) |
Jan 16, 2020 | 8.120 | 8.235 | 7.947 | 7.962 | 756,077 | -0.19(-2.38%) |
Jan 15, 2020 | 8.127 | 8.250 | 7.947 | 8.156 | 978,855 | +0.08(+0.98%) |
Jan 14, 2020 | 8.242 | 8.278 | 8.055 | 8.077 | 426,553 | -0.17(-2.01%) |
Jan 13, 2020 | 8.178 | 8.300 | 8.156 | 8.242 | 376,648 | +0.06(+0.70%) |
Jan 10, 2020 | 8.580 | 8.580 | 8.156 | 8.185 | 799,744 | -0.30(-3.56%) |
Jan 09, 2020 | 8.386 | 8.494 | 8.300 | 8.487 | 664,815 | +0.15(+1.81%) |
Jan 08, 2020 | 8.559 | 8.645 | 8.250 | 8.336 | 783,581 | -0.20(-2.36%) |
Jan 07, 2020 | 8.501 | 8.620 | 8.380 | 8.537 | 751,411 | +0.04(+0.42%) |
Jan 06, 2020 | 8.372 | 8.573 | 8.343 | 8.501 | 683,239 | +0.12(+1.46%) |
Jan 03, 2020 | 8.408 | 8.415 | 8.211 | 8.379 | 505,402 | +0.06(+0.78%) |
Jan 02, 2020 | 7.912 | 8.321 | 7.912 | 8.314 | 1,032,837 | +0.53(+6.84%) |
Dec 31, 2019 | 7.955 | 7.983 | 7.732 | 7.782 | 1,383,286 | -0.16(-1.99%) |
Dec 30, 2019 | 8.170 | 8.343 | 7.912 | 7.940 | 1,368,375 | -0.18(-2.21%) |
Dec 27, 2019 | 7.782 | 8.120 | 7.725 | 8.120 | 1,352,419 | +0.34(+4.34%) |
Dec 26, 2019 | 7.804 | 7.876 | 7.707 | 7.782 | 909,987 | -0.01(-0.18%) |
Dec 24, 2019 | 7.617 | 7.804 | 7.559 | 7.796 | 682,675 | +0.14(+1.88%) |
Dec 23, 2019 | 7.796 | 7.840 | 7.624 | 7.653 | 1,124,417 | -0.14(-1.85%) |
Dec 20, 2019 | 7.897 | 7.962 | 7.710 | 7.796 | 3,765,418 | -0.10(-1.28%) |
Dec 19, 2019 | 8.091 | 8.271 | 7.753 | 7.897 | 761,624 | -0.13(-1.61%) |
Dec 18, 2019 | 7.566 | 8.084 | 7.566 | 8.027 | 849,189 | +0.47(+6.29%) |
Dec 17, 2019 | 7.552 | 7.725 | 7.502 | 7.552 | 972,226 | +0.05(+0.67%) |
Dec 16, 2019 | 7.192 | 7.552 | 7.192 | 7.502 | 1,345,395 | +0.32(+4.51%) |
Dec 13, 2019 | 7.408 | 7.415 | 7.142 | 7.178 | 1,055,296 | -0.23(-3.11%) |
Dec 12, 2019 | 7.171 | 7.458 | 7.099 | 7.408 | 1,049,948 | +0.22(+3.10%) |
Dec 11, 2019 | 7.235 | 7.322 | 7.166 | 7.185 | 855,864 | -0.12(-1.67%) |
Dec 10, 2019 | 7.293 | 7.379 | 7.228 | 7.307 | 727,467 | -0.04(-0.49%) |
Dec 09, 2019 | 7.199 | 7.343 | 7.128 | 7.343 | 922,919 | +0.07(+0.99%) |
Dec 06, 2019 | 7.372 | 7.394 | 7.257 | 7.271 | 817,124 | -0.08(-1.08%) |
Dec 05, 2019 | 7.243 | 7.372 | 7.128 | 7.351 | 901,947 | +0.05(+0.69%) |
Dec 04, 2019 | 7.394 | 7.466 | 7.199 | 7.300 | 502,003 | -0.04(-0.59%) |
Dec 03, 2019 | 7.192 | 7.358 | 7.070 | 7.343 | 939,137 | +0.07(+0.99%) |
Dec 02, 2019 | 7.573 | 7.643 | 7.167 | 7.271 | 1,222,563 | -0.28(-3.71%) |
Nov 29, 2019 | 7.631 | 7.689 | 7.466 | 7.552 | 693,380 | -0.12(-1.59%) |
Nov 27, 2019 | 7.717 | 7.746 | 7.516 | 7.674 | 913,477 | -0.06(-0.74%) |
Nov 26, 2019 | 7.991 | 8.077 | 7.645 | 7.732 | 1,123,908 | -0.28(-3.50%) |
Nov 25, 2019 | 7.861 | 8.113 | 7.804 | 8.012 | 937,468 | +0.10(+1.27%) |
Nov 22, 2019 | 8.127 | 8.278 | 7.904 | 7.912 | 746,632 | -0.20(-2.48%) |
Nov 21, 2019 | 8.113 | 8.192 | 7.854 | 8.113 | 1,159,015 | +0.00(+0.00%) |
Nov 20, 2019 | 8.336 | 8.336 | 8.063 | 8.113 | 874,889 | -0.29(-3.42%) |
Nov 19, 2019 | 8.365 | 8.437 | 8.170 | 8.401 | 1,090,966 | -0.07(-0.85%) |
Nov 18, 2019 | 8.782 | 8.839 | 8.357 | 8.473 | 1,113,146 | -0.39(-4.38%) |
Nov 15, 2019 | 8.624 | 8.897 | 8.602 | 8.861 | 1,437,371 | +0.27(+3.18%) |
Nov 14, 2019 | 8.480 | 8.631 | 8.321 | 8.588 | 674,940 | +0.06(+0.76%) |
Nov 13, 2019 | 8.660 | 8.767 | 8.408 | 8.523 | 1,048,217 | -0.21(-2.39%) |
Nov 12, 2019 | 8.616 | 8.847 | 8.552 | 8.731 | 866,856 | +0.14(+1.59%) |
Nov 11, 2019 | 8.329 | 8.616 | 8.221 | 8.595 | 1,502,264 | +0.17(+2.05%) |
Nov 08, 2019 | 8.350 | 8.480 | 8.199 | 8.422 | 970,900 | +0.00(+0.00%) |
Nov 07, 2019 | 8.811 | 8.990 | 8.134 | 8.422 | 1,736,373 | -0.33(-3.78%) |
Nov 06, 2019 | 8.803 | 8.803 | 8.631 | 8.753 | 1,239,725 | -0.01(-0.08%) |
Nov 05, 2019 | 8.857 | 8.898 | 8.616 | 8.760 | 1,513,821 | +0.05(+0.55%) |
Nov 04, 2019 | 8.643 | 8.795 | 8.388 | 8.712 | 1,904,199 | +0.37(+4.46%) |