Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.500 | 7.510 | 7.120 | 7.170 | 178,700 | -0.36(-4.78%) |
Jan 30, 2020 | 7.630 | 7.740 | 7.317 | 7.530 | 195,290 | -0.18(-2.33%) |
Jan 29, 2020 | 7.850 | 7.940 | 7.700 | 7.710 | 126,024 | -0.13(-1.66%) |
Jan 28, 2020 | 7.940 | 8.030 | 7.700 | 7.840 | 205,591 | -0.05(-0.63%) |
Jan 27, 2020 | 7.940 | 8.090 | 7.760 | 7.890 | 220,522 | -0.16(-1.99%) |
Jan 24, 2020 | 8.700 | 8.750 | 7.900 | 8.050 | 358,800 | -0.65(-7.47%) |
Jan 23, 2020 | 8.290 | 9.200 | 8.080 | 8.700 | 311,228 | +0.35(+4.19%) |
Jan 22, 2020 | 8.070 | 8.450 | 8.050 | 8.350 | 248,166 | +0.28(+3.47%) |
Jan 21, 2020 | 8.030 | 8.250 | 7.930 | 8.070 | 207,378 | +0.03(+0.37%) |
Jan 17, 2020 | 8.440 | 8.579 | 7.901 | 8.040 | 327,100 | -0.30(-3.60%) |
Jan 16, 2020 | 8.640 | 8.730 | 8.070 | 8.340 | 342,279 | -0.21(-2.46%) |
Jan 15, 2020 | 7.870 | 8.580 | 7.845 | 8.550 | 332,258 | +0.70(+8.92%) |
Jan 14, 2020 | 7.630 | 8.280 | 7.490 | 7.850 | 406,057 | +0.21(+2.75%) |
Jan 13, 2020 | 7.870 | 8.329 | 7.420 | 7.640 | 246,115 | -0.26(-3.29%) |
Jan 10, 2020 | 8.240 | 8.450 | 7.827 | 7.900 | 212,100 | -0.26(-3.19%) |
Jan 09, 2020 | 7.800 | 8.180 | 7.690 | 8.160 | 377,657 | +0.44(+5.70%) |
Jan 08, 2020 | 7.510 | 7.820 | 7.330 | 7.720 | 286,249 | +0.17(+2.25%) |
Jan 07, 2020 | 7.430 | 7.810 | 7.350 | 7.550 | 232,583 | +0.11(+1.48%) |
Jan 06, 2020 | 7.450 | 7.570 | 7.250 | 7.440 | 228,875 | -0.06(-0.80%) |
Jan 03, 2020 | 7.890 | 7.980 | 7.300 | 7.500 | 326,700 | -0.40(-5.06%) |
Jan 02, 2020 | 8.220 | 8.220 | 7.860 | 7.900 | 324,420 | -0.24(-2.95%) |
Dec 31, 2019 | 8.320 | 8.450 | 8.000 | 8.140 | 449,200 | -0.22(-2.63%) |
Dec 30, 2019 | 8.100 | 8.460 | 8.070 | 8.360 | 296,624 | +0.20(+2.45%) |
Dec 27, 2019 | 8.530 | 8.530 | 8.000 | 8.160 | 389,000 | -0.36(-4.23%) |
Dec 26, 2019 | 8.970 | 9.090 | 8.330 | 8.520 | 361,352 | -0.44(-4.91%) |
Dec 24, 2019 | 8.830 | 8.960 | 8.640 | 8.960 | 51,000 | +0.15(+1.70%) |
Dec 23, 2019 | 8.450 | 8.960 | 8.380 | 8.810 | 168,403 | +0.39(+4.63%) |
Dec 20, 2019 | 8.410 | 8.550 | 8.000 | 8.420 | 959,900 | +0.01(+0.12%) |
Dec 19, 2019 | 8.680 | 8.750 | 8.310 | 8.410 | 373,248 | -0.24(-2.77%) |
Dec 18, 2019 | 8.640 | 8.830 | 8.450 | 8.650 | 416,871 | +0.01(+0.12%) |
Dec 17, 2019 | 8.960 | 9.045 | 8.370 | 8.640 | 333,344 | -0.26(-2.92%) |
Dec 16, 2019 | 8.700 | 9.040 | 8.550 | 8.900 | 366,673 | +0.26(+3.01%) |
Dec 13, 2019 | 8.870 | 9.050 | 8.500 | 8.640 | 155,300 | -0.27(-3.03%) |
Dec 12, 2019 | 8.440 | 9.285 | 8.370 | 8.910 | 348,196 | +0.45(+5.32%) |
Dec 11, 2019 | 8.400 | 8.680 | 8.250 | 8.460 | 324,508 | +0.14(+1.68%) |
Dec 10, 2019 | 8.690 | 8.840 | 8.080 | 8.320 | 336,529 | -0.36(-4.15%) |
Dec 09, 2019 | 9.960 | 10.00 | 8.585 | 8.680 | 368,504 | -1.31(-13.11%) |
Dec 06, 2019 | 9.720 | 10.15 | 9.630 | 9.990 | 325,300 | +0.28(+2.88%) |
Dec 05, 2019 | 9.940 | 10.10 | 9.630 | 9.710 | 198,142 | -0.23(-2.31%) |
Dec 04, 2019 | 10.06 | 10.15 | 9.840 | 9.940 | 245,298 | -0.06(-0.60%) |
Dec 03, 2019 | 9.600 | 10.17 | 9.510 | 10.00 | 148,142 | +0.19(+1.94%) |
Dec 02, 2019 | 10.10 | 10.50 | 9.540 | 9.810 | 201,402 | -0.24(-2.39%) |
Nov 29, 2019 | 10.01 | 10.14 | 9.750 | 10.05 | 147,100 | +0.08(+0.80%) |
Nov 27, 2019 | 9.500 | 10.03 | 9.500 | 9.970 | 180,700 | +0.51(+5.39%) |
Nov 26, 2019 | 10.19 | 10.45 | 9.390 | 9.460 | 451,552 | -0.64(-6.34%) |
Nov 25, 2019 | 9.850 | 10.52 | 9.850 | 10.10 | 231,965 | +0.28(+2.85%) |
Nov 22, 2019 | 10.70 | 10.73 | 9.680 | 9.820 | 166,100 | -0.89(-8.31%) |
Nov 21, 2019 | 11.00 | 11.00 | 10.67 | 10.71 | 153,006 | -0.29(-2.64%) |
Nov 20, 2019 | 10.64 | 11.37 | 10.48 | 11.00 | 514,539 | +0.35(+3.29%) |
Nov 19, 2019 | 9.690 | 10.84 | 9.690 | 10.65 | 436,548 | +1.02(+10.59%) |
Nov 18, 2019 | 9.480 | 9.845 | 9.380 | 9.630 | 160,030 | +0.22(+2.34%) |
Nov 15, 2019 | 9.240 | 9.490 | 9.090 | 9.410 | 154,200 | +0.25(+2.73%) |
Nov 14, 2019 | 9.330 | 9.420 | 8.940 | 9.160 | 121,449 | -0.15(-1.61%) |
Nov 13, 2019 | 9.320 | 9.510 | 9.090 | 9.310 | 90,806 | -0.11(-1.17%) |
Nov 12, 2019 | 9.600 | 9.900 | 9.290 | 9.420 | 156,650 | -0.16(-1.67%) |
Nov 11, 2019 | 9.420 | 9.740 | 9.090 | 9.580 | 153,076 | +0.17(+1.81%) |
Nov 08, 2019 | 9.670 | 10.09 | 9.050 | 9.410 | 418,700 | -0.34(-3.49%) |
Nov 07, 2019 | 9.300 | 9.949 | 9.300 | 9.750 | 177,096 | +0.40(+4.28%) |
Nov 06, 2019 | 9.700 | 9.700 | 9.280 | 9.350 | 62,681 | -0.35(-3.61%) |
Nov 05, 2019 | 9.520 | 9.940 | 9.310 | 9.700 | 114,202 | +0.23(+2.43%) |
Nov 04, 2019 | 9.500 | 9.840 | 9.330 | 9.470 | 84,789 | +0.03(+0.32%) |