Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.230 | 8.300 | 8.020 | 8.120 | 1,043,000 | -0.17(-2.05%) |
Jan 30, 2020 | 8.200 | 8.380 | 8.050 | 8.290 | 762,853 | +0.02(+0.24%) |
Jan 29, 2020 | 8.150 | 8.510 | 8.060 | 8.270 | 1,570,028 | +0.25(+3.12%) |
Jan 28, 2020 | 7.890 | 8.220 | 7.810 | 8.020 | 908,147 | +0.20(+2.56%) |
Jan 27, 2020 | 7.950 | 7.970 | 7.730 | 7.820 | 1,030,244 | -0.24(-2.98%) |
Jan 24, 2020 | 8.260 | 8.574 | 7.811 | 8.060 | 1,899,500 | -0.22(-2.66%) |
Jan 23, 2020 | 8.760 | 8.810 | 8.230 | 8.280 | 1,554,307 | -0.47(-5.37%) |
Jan 22, 2020 | 9.150 | 9.510 | 8.670 | 8.750 | 2,096,718 | -0.26(-2.89%) |
Jan 21, 2020 | 8.540 | 9.250 | 8.470 | 9.010 | 2,841,279 | +0.48(+5.63%) |
Jan 17, 2020 | 8.600 | 8.951 | 8.400 | 8.530 | 1,994,800 | -0.01(-0.12%) |
Jan 16, 2020 | 8.600 | 9.100 | 8.490 | 8.540 | 2,162,732 | -0.06(-0.70%) |
Jan 15, 2020 | 8.980 | 9.440 | 8.410 | 8.600 | 4,147,164 | -0.21(-2.38%) |
Jan 14, 2020 | 8.020 | 9.080 | 7.970 | 8.810 | 4,109,650 | +0.81(+10.13%) |
Jan 13, 2020 | 8.150 | 8.300 | 7.920 | 8.000 | 944,023 | -0.14(-1.72%) |
Jan 10, 2020 | 8.050 | 8.350 | 7.930 | 8.140 | 1,365,700 | +0.02(+0.25%) |
Jan 09, 2020 | 7.900 | 8.340 | 7.900 | 8.120 | 1,948,803 | +0.23(+2.92%) |
Jan 08, 2020 | 7.830 | 8.170 | 7.750 | 7.890 | 1,537,022 | -0.18(-2.23%) |
Jan 07, 2020 | 8.270 | 8.830 | 7.900 | 8.070 | 5,543,377 | -0.13(-1.59%) |
Jan 06, 2020 | 7.180 | 8.260 | 7.120 | 8.200 | 4,525,921 | +0.99(+13.73%) |
Jan 03, 2020 | 6.950 | 7.249 | 6.931 | 7.210 | 896,600 | +0.17(+2.41%) |
Jan 02, 2020 | 7.080 | 7.090 | 6.850 | 7.040 | 634,731 | -0.01(-0.14%) |
Dec 31, 2019 | 6.880 | 7.120 | 6.750 | 7.050 | 1,487,500 | +0.12(+1.73%) |
Dec 30, 2019 | 6.950 | 7.120 | 6.850 | 6.930 | 1,554,877 | +0.11(+1.61%) |
Dec 27, 2019 | 6.630 | 7.120 | 6.610 | 6.820 | 1,500,200 | +0.12(+1.79%) |
Dec 26, 2019 | 6.900 | 6.960 | 6.570 | 6.700 | 1,631,693 | -0.20(-2.90%) |
Dec 24, 2019 | 7.030 | 7.030 | 6.840 | 6.900 | 496,400 | -0.12(-1.71%) |
Dec 23, 2019 | 7.100 | 7.100 | 6.850 | 7.020 | 1,145,084 | -0.05(-0.71%) |
Dec 20, 2019 | 7.140 | 7.225 | 7.030 | 7.070 | 1,761,500 | -0.10(-1.39%) |
Dec 19, 2019 | 7.190 | 7.200 | 7.110 | 7.170 | 699,569 | +0.06(+0.84%) |
Dec 18, 2019 | 7.020 | 7.190 | 6.990 | 7.110 | 823,590 | +0.08(+1.14%) |
Dec 17, 2019 | 7.070 | 7.140 | 6.960 | 7.030 | 909,489 | -0.03(-0.42%) |
Dec 16, 2019 | 7.100 | 7.340 | 7.040 | 7.060 | 1,158,083 | -0.08(-1.12%) |
Dec 13, 2019 | 7.450 | 7.490 | 7.100 | 7.140 | 1,137,400 | -0.23(-3.12%) |
Dec 12, 2019 | 7.200 | 7.600 | 7.050 | 7.370 | 3,112,736 | +0.23(+3.22%) |
Dec 11, 2019 | 7.030 | 7.220 | 6.920 | 7.140 | 1,041,839 | +0.07(+0.99%) |
Dec 10, 2019 | 7.200 | 7.250 | 7.000 | 7.070 | 907,335 | -0.13(-1.81%) |
Dec 09, 2019 | 7.390 | 7.450 | 7.080 | 7.200 | 1,087,812 | -0.16(-2.17%) |
Dec 06, 2019 | 7.280 | 7.530 | 7.260 | 7.360 | 993,900 | +0.10(+1.38%) |
Dec 05, 2019 | 7.620 | 7.680 | 7.250 | 7.260 | 922,152 | -0.29(-3.84%) |
Dec 04, 2019 | 7.610 | 7.750 | 7.480 | 7.550 | 979,488 | +0.05(+0.67%) |
Dec 03, 2019 | 7.380 | 7.650 | 7.270 | 7.500 | 1,114,959 | -0.03(-0.40%) |
Dec 02, 2019 | 7.460 | 7.690 | 7.250 | 7.530 | 1,453,173 | -0.06(-0.79%) |
Nov 29, 2019 | 7.420 | 7.590 | 7.250 | 7.590 | 829,700 | +0.15(+2.02%) |
Nov 27, 2019 | 7.850 | 7.860 | 7.300 | 7.440 | 2,110,600 | -0.33(-4.25%) |
Nov 26, 2019 | 7.750 | 7.940 | 7.620 | 7.770 | 789,797 | +0.03(+0.39%) |
Nov 25, 2019 | 7.620 | 7.960 | 7.550 | 7.740 | 1,148,047 | +0.17(+2.25%) |
Nov 22, 2019 | 7.660 | 7.730 | 7.300 | 7.570 | 1,152,500 | -0.06(-0.79%) |
Nov 21, 2019 | 7.960 | 7.970 | 7.610 | 7.630 | 1,054,937 | -0.29(-3.66%) |
Nov 20, 2019 | 7.800 | 8.040 | 7.630 | 7.920 | 1,159,903 | +0.04(+0.51%) |
Nov 19, 2019 | 8.110 | 8.160 | 7.750 | 7.880 | 1,291,556 | -0.22(-2.72%) |
Nov 18, 2019 | 8.420 | 8.470 | 8.070 | 8.100 | 923,823 | -0.23(-2.76%) |
Nov 15, 2019 | 8.300 | 8.540 | 8.210 | 8.330 | 1,459,400 | +0.14(+1.71%) |
Nov 14, 2019 | 8.090 | 8.380 | 7.840 | 8.190 | 2,028,160 | +0.06(+0.74%) |
Nov 13, 2019 | 7.630 | 8.300 | 7.600 | 8.130 | 3,286,761 | +0.35(+4.50%) |
Nov 12, 2019 | 8.960 | 8.980 | 7.600 | 7.780 | 8,464,607 | -1.64(-17.41%) |
Nov 11, 2019 | 9.520 | 9.750 | 9.190 | 9.420 | 1,881,640 | -0.28(-2.89%) |
Nov 08, 2019 | 9.850 | 9.920 | 9.520 | 9.700 | 995,600 | -0.22(-2.22%) |
Nov 07, 2019 | 10.20 | 10.20 | 9.570 | 9.920 | 1,526,494 | -0.09(-0.85%) |
Nov 06, 2019 | 10.05 | 10.25 | 9.880 | 10.01 | 771,151 | -0.02(-0.25%) |
Nov 05, 2019 | 10.22 | 10.30 | 9.770 | 10.03 | 1,413,638 | -0.19(-1.86%) |
Nov 04, 2019 | 10.38 | 10.50 | 10.07 | 10.22 | 1,160,794 | -0.09(-0.87%) |