Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.280 | 8.360 | 7.960 | 8.120 | 207,725 | -0.28(-3.33%) |
Jan 30, 2020 | 8.240 | 8.440 | 8.040 | 8.400 | 164,305 | +0.08(+0.96%) |
Jan 29, 2020 | 8.560 | 8.600 | 8.200 | 8.320 | 94,378 | -0.20(-2.35%) |
Jan 28, 2020 | 8.280 | 8.600 | 8.260 | 8.520 | 111,312 | +0.24(+2.90%) |
Jan 27, 2020 | 8.240 | 8.520 | 8.080 | 8.280 | 183,928 | -0.28(-3.27%) |
Jan 24, 2020 | 9.040 | 9.080 | 8.400 | 8.560 | 195,000 | -0.44(-4.89%) |
Jan 23, 2020 | 9.040 | 9.240 | 8.400 | 9.000 | 191,193 | +0.00(+0.00%) |
Jan 22, 2020 | 9.480 | 9.514 | 8.800 | 9.000 | 315,450 | -0.24(-2.60%) |
Jan 21, 2020 | 9.280 | 9.680 | 9.000 | 9.240 | 361,146 | +0.20(+2.21%) |
Jan 17, 2020 | 9.360 | 9.560 | 8.880 | 9.040 | 172,250 | -0.16(-1.74%) |
Jan 16, 2020 | 9.200 | 10.00 | 9.000 | 9.200 | 526,869 | +0.08(+0.88%) |
Jan 15, 2020 | 8.400 | 9.120 | 8.280 | 9.120 | 275,555 | +0.68(+8.06%) |
Jan 14, 2020 | 8.560 | 8.560 | 8.200 | 8.440 | 199,813 | -0.04(-0.47%) |
Jan 13, 2020 | 8.640 | 8.880 | 8.360 | 8.480 | 270,063 | +0.00(+0.00%) |
Jan 10, 2020 | 8.720 | 8.720 | 8.080 | 8.480 | 279,050 | -0.08(-0.93%) |
Jan 09, 2020 | 8.400 | 8.840 | 8.320 | 8.560 | 288,527 | +0.00(+0.00%) |
Jan 08, 2020 | 8.520 | 8.520 | 7.920 | 8.560 | 300,387 | +0.08(+0.94%) |
Jan 07, 2020 | 8.400 | 8.960 | 8.160 | 8.480 | 350,839 | +0.32(+3.92%) |
Jan 06, 2020 | 8.040 | 8.200 | 7.720 | 8.160 | 223,564 | +0.12(+1.49%) |
Jan 03, 2020 | 8.400 | 8.400 | 7.680 | 8.040 | 472,000 | -0.44(-5.19%) |
Jan 02, 2020 | 8.800 | 8.840 | 8.280 | 8.480 | 303,020 | -0.16(-1.85%) |
Dec 31, 2019 | 8.600 | 9.000 | 8.360 | 8.640 | 378,300 | -0.04(-0.46%) |
Dec 30, 2019 | 9.440 | 9.560 | 8.480 | 8.680 | 503,899 | -0.40(-4.41%) |
Dec 27, 2019 | 9.480 | 10.32 | 9.028 | 9.080 | 752,150 | -0.36(-3.81%) |
Dec 26, 2019 | 9.880 | 10.36 | 8.880 | 9.440 | 656,988 | -0.60(-5.98%) |
Dec 24, 2019 | 9.560 | 10.44 | 9.340 | 10.04 | 898,800 | +0.72(+7.73%) |
Dec 23, 2019 | 8.720 | 9.920 | 8.320 | 9.320 | 1,686,267 | +0.64(+7.37%) |
Dec 20, 2019 | 6.680 | 9.560 | 6.640 | 8.680 | 4,757,175 | +2.68(+44.67%) |
Dec 19, 2019 | 6.040 | 6.160 | 5.840 | 6.000 | 373,937 | +0.00(+0.00%) |
Dec 18, 2019 | 6.400 | 6.560 | 5.920 | 6.000 | 354,827 | -0.36(-5.66%) |
Dec 17, 2019 | 6.960 | 6.999 | 6.320 | 6.360 | 240,299 | -0.44(-6.47%) |
Dec 16, 2019 | 6.720 | 6.840 | 6.600 | 6.800 | 322,112 | +0.32(+4.94%) |
Dec 13, 2019 | 6.920 | 7.200 | 6.160 | 6.480 | 460,400 | -0.36(-5.26%) |
Dec 12, 2019 | 6.840 | 7.040 | 6.400 | 6.840 | 622,566 | -0.28(-3.93%) |
Dec 11, 2019 | 5.400 | 7.360 | 5.400 | 7.120 | 3,258,674 | +1.96(+37.98%) |
Dec 10, 2019 | 5.080 | 5.280 | 4.960 | 5.160 | 106,004 | +0.08(+1.57%) |
Dec 09, 2019 | 5.480 | 5.680 | 5.000 | 5.080 | 152,677 | -0.16(-3.05%) |
Dec 06, 2019 | 5.040 | 5.440 | 5.040 | 5.240 | 198,750 | +0.20(+3.97%) |
Dec 05, 2019 | 4.600 | 5.920 | 4.440 | 5.040 | 566,298 | +0.64(+14.55%) |
Dec 04, 2019 | 4.720 | 4.880 | 4.320 | 4.400 | 240,077 | -0.32(-6.78%) |
Dec 03, 2019 | 5.000 | 5.240 | 4.640 | 4.720 | 117,714 | -0.48(-9.23%) |
Dec 02, 2019 | 5.360 | 5.400 | 5.000 | 5.200 | 115,930 | -0.08(-1.52%) |
Nov 29, 2019 | 4.800 | 5.320 | 4.780 | 5.280 | 171,550 | +0.48(+10.00%) |
Nov 27, 2019 | 4.520 | 4.920 | 4.441 | 4.800 | 150,700 | +0.32(+7.14%) |
Nov 26, 2019 | 4.280 | 4.560 | 4.160 | 4.480 | 143,883 | +0.24(+5.66%) |
Nov 25, 2019 | 4.240 | 4.560 | 4.200 | 4.240 | 152,428 | +0.00(+0.00%) |
Nov 22, 2019 | 4.240 | 4.280 | 4.120 | 4.240 | 123,375 | +0.04(+0.95%) |
Nov 21, 2019 | 4.200 | 4.240 | 4.080 | 4.200 | 67,006 | +0.04(+0.96%) |
Nov 20, 2019 | 4.080 | 4.240 | 4.040 | 4.160 | 111,130 | +0.00(+0.00%) |
Nov 19, 2019 | 4.160 | 4.360 | 4.120 | 4.160 | 122,726 | -0.20(-4.59%) |
Nov 18, 2019 | 4.400 | 4.520 | 4.080 | 4.360 | 458,038 | +0.00(+0.00%) |
Nov 15, 2019 | 4.520 | 4.520 | 4.280 | 4.360 | 88,050 | -0.16(-3.54%) |
Nov 14, 2019 | 4.520 | 4.520 | 4.360 | 4.520 | 64,578 | +0.00(+0.00%) |
Nov 13, 2019 | 4.480 | 4.600 | 4.400 | 4.520 | 76,953 | +0.00(+0.00%) |
Nov 12, 2019 | 4.560 | 4.760 | 4.480 | 4.520 | 99,595 | -0.08(-1.74%) |
Nov 11, 2019 | 4.560 | 4.680 | 4.520 | 4.600 | 94,933 | +0.04(+0.88%) |
Nov 08, 2019 | 4.520 | 4.640 | 4.400 | 4.560 | 133,500 | +0.00(+0.00%) |
Nov 07, 2019 | 4.640 | 4.880 | 4.440 | 4.560 | 142,991 | -0.04(-0.87%) |
Nov 06, 2019 | 4.720 | 4.880 | 4.480 | 4.600 | 161,800 | -0.28(-5.74%) |
Nov 05, 2019 | 4.880 | 4.920 | 4.840 | 4.880 | 87,315 | +0.04(+0.83%) |
Nov 04, 2019 | 4.920 | 5.000 | 4.840 | 4.840 | 152,372 | -0.08(-1.63%) |