Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.400 | 7.400 | 7.210 | 7.220 | 109,100 | -0.08(-1.10%) |
Jan 30, 2020 | 7.610 | 7.630 | 7.295 | 7.300 | 166,170 | -0.33(-4.33%) |
Jan 29, 2020 | 7.750 | 7.840 | 7.540 | 7.630 | 78,429 | +0.00(+0.00%) |
Jan 28, 2020 | 8.000 | 8.000 | 7.600 | 7.630 | 143,302 | -0.27(-3.42%) |
Jan 27, 2020 | 8.000 | 8.000 | 7.840 | 7.900 | 110,963 | -0.35(-4.24%) |
Jan 24, 2020 | 8.210 | 8.390 | 8.140 | 8.250 | 75,700 | +0.02(+0.24%) |
Jan 23, 2020 | 8.440 | 8.440 | 8.130 | 8.230 | 102,488 | -0.22(-2.60%) |
Jan 22, 2020 | 8.400 | 8.840 | 8.400 | 8.450 | 234,323 | +0.07(+0.84%) |
Jan 21, 2020 | 8.380 | 8.380 | 8.200 | 8.380 | 214,384 | +0.00(+0.00%) |
Jan 17, 2020 | 8.250 | 8.970 | 8.230 | 8.380 | 428,500 | +0.18(+2.20%) |
Jan 16, 2020 | 8.160 | 8.270 | 8.061 | 8.200 | 151,264 | +0.04(+0.49%) |
Jan 15, 2020 | 8.240 | 8.250 | 8.130 | 8.160 | 72,319 | -0.07(-0.85%) |
Jan 14, 2020 | 8.100 | 8.250 | 8.050 | 8.230 | 109,339 | +0.19(+2.36%) |
Jan 13, 2020 | 8.200 | 8.200 | 7.880 | 8.040 | 170,183 | -0.08(-0.99%) |
Jan 10, 2020 | 8.160 | 8.340 | 8.020 | 8.120 | 101,700 | -0.07(-0.85%) |
Jan 09, 2020 | 8.170 | 8.330 | 8.110 | 8.190 | 81,633 | +0.00(+0.00%) |
Jan 08, 2020 | 8.120 | 8.320 | 8.020 | 8.190 | 89,033 | +0.07(+0.86%) |
Jan 07, 2020 | 8.220 | 8.260 | 8.020 | 8.120 | 114,028 | -0.10(-1.22%) |
Jan 06, 2020 | 8.190 | 8.260 | 7.955 | 8.220 | 159,286 | +0.03(+0.37%) |
Jan 03, 2020 | 8.200 | 8.260 | 8.130 | 8.190 | 134,300 | +0.00(+0.00%) |
Jan 02, 2020 | 8.100 | 8.490 | 8.100 | 8.190 | 319,375 | +0.15(+1.87%) |
Dec 31, 2019 | 7.980 | 8.140 | 7.940 | 8.040 | 195,600 | -0.02(-0.25%) |
Dec 30, 2019 | 8.090 | 8.210 | 8.030 | 8.060 | 88,497 | -0.03(-0.37%) |
Dec 27, 2019 | 8.210 | 8.355 | 8.070 | 8.090 | 104,100 | -0.05(-0.61%) |
Dec 26, 2019 | 7.950 | 8.190 | 7.910 | 8.140 | 128,629 | +0.19(+2.39%) |
Dec 24, 2019 | 7.960 | 7.960 | 7.850 | 7.950 | 57,200 | -0.04(-0.50%) |
Dec 23, 2019 | 7.830 | 8.070 | 7.830 | 7.990 | 169,507 | +0.18(+2.30%) |
Dec 20, 2019 | 7.970 | 8.060 | 7.810 | 7.810 | 191,500 | -0.16(-2.01%) |
Dec 19, 2019 | 8.000 | 8.110 | 7.920 | 7.970 | 247,722 | -0.03(-0.38%) |
Dec 18, 2019 | 8.000 | 8.100 | 7.810 | 8.000 | 145,460 | +0.00(+0.00%) |
Dec 17, 2019 | 8.140 | 8.230 | 7.900 | 8.000 | 373,044 | -0.16(-1.96%) |
Dec 16, 2019 | 8.090 | 8.430 | 7.730 | 8.160 | 731,808 | +0.16(+2.00%) |
Dec 13, 2019 | 8.460 | 8.470 | 8.000 | 8.000 | 346,300 | -0.59(-6.87%) |
Dec 12, 2019 | 8.700 | 8.750 | 8.485 | 8.590 | 104,403 | -0.10(-1.15%) |
Dec 11, 2019 | 8.700 | 8.840 | 8.660 | 8.690 | 85,458 | -0.01(-0.11%) |
Dec 10, 2019 | 8.620 | 8.867 | 8.530 | 8.700 | 286,454 | +0.09(+1.05%) |
Dec 09, 2019 | 8.500 | 8.700 | 8.500 | 8.610 | 68,831 | +0.13(+1.53%) |
Dec 06, 2019 | 8.490 | 8.700 | 8.420 | 8.480 | 118,200 | +0.06(+0.71%) |
Dec 05, 2019 | 8.590 | 8.590 | 8.410 | 8.420 | 24,582 | -0.17(-1.98%) |
Dec 04, 2019 | 8.670 | 8.780 | 8.500 | 8.590 | 36,558 | -0.07(-0.81%) |
Dec 03, 2019 | 8.770 | 8.810 | 8.640 | 8.660 | 38,669 | -0.22(-2.48%) |
Dec 02, 2019 | 8.820 | 9.040 | 8.740 | 8.880 | 42,571 | +0.00(+0.00%) |
Nov 29, 2019 | 8.750 | 8.915 | 8.750 | 8.880 | 22,100 | +0.10(+1.14%) |
Nov 27, 2019 | 8.940 | 9.000 | 8.760 | 8.780 | 65,500 | -0.22(-2.44%) |
Nov 26, 2019 | 9.020 | 9.300 | 8.710 | 9.000 | 65,405 | -0.08(-0.88%) |
Nov 25, 2019 | 9.060 | 9.140 | 8.930 | 9.080 | 61,991 | +0.18(+2.02%) |
Nov 22, 2019 | 9.870 | 9.870 | 8.650 | 8.900 | 229,900 | -1.03(-10.37%) |
Nov 21, 2019 | 10.14 | 10.14 | 9.710 | 9.930 | 35,695 | -0.05(-0.50%) |
Nov 20, 2019 | 10.52 | 10.80 | 9.700 | 9.980 | 145,058 | -0.12(-1.19%) |
Nov 19, 2019 | 10.08 | 10.18 | 9.950 | 10.10 | 168,246 | +0.13(+1.30%) |
Nov 18, 2019 | 9.960 | 10.19 | 9.750 | 9.970 | 101,155 | -0.04(-0.40%) |
Nov 15, 2019 | 10.01 | 10.07 | 9.600 | 10.01 | 43,900 | +0.07(+0.70%) |
Nov 14, 2019 | 9.710 | 10.04 | 9.642 | 9.940 | 30,787 | -0.04(-0.40%) |
Nov 13, 2019 | 10.18 | 10.21 | 9.830 | 9.980 | 83,277 | -0.27(-2.63%) |
Nov 12, 2019 | 10.40 | 10.49 | 10.13 | 10.25 | 85,016 | -0.10(-0.97%) |
Nov 11, 2019 | 9.680 | 10.45 | 9.680 | 10.35 | 104,696 | +0.64(+6.59%) |
Nov 08, 2019 | 9.460 | 9.710 | 9.420 | 9.710 | 51,100 | +0.31(+3.30%) |
Nov 07, 2019 | 9.160 | 9.590 | 9.160 | 9.400 | 105,776 | +0.30(+3.30%) |
Nov 06, 2019 | 8.720 | 9.261 | 8.720 | 9.100 | 66,462 | +0.43(+4.96%) |
Nov 05, 2019 | 8.540 | 8.810 | 8.530 | 8.670 | 53,585 | +0.09(+1.05%) |
Nov 04, 2019 | 8.740 | 8.740 | 8.560 | 8.580 | 34,151 | -0.13(-1.49%) |