Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.779 | 7.808 | 7.653 | 7.746 | 35,155,108 | -0.18(-2.33%) |
Jan 30, 2020 | 7.792 | 7.950 | 7.706 | 7.930 | 39,569,028 | +0.04(+0.50%) |
Jan 29, 2020 | 7.990 | 8.023 | 7.864 | 7.891 | 33,237,716 | -0.15(-1.89%) |
Jan 28, 2020 | 8.089 | 8.122 | 7.977 | 8.043 | 37,866,064 | +0.12(+1.50%) |
Jan 27, 2020 | 7.983 | 8.023 | 7.884 | 7.924 | 61,106,500 | -0.55(-6.54%) |
Jan 24, 2020 | 8.710 | 8.716 | 8.426 | 8.479 | 46,281,640 | -0.30(-3.46%) |
Jan 23, 2020 | 8.677 | 8.799 | 8.624 | 8.782 | 39,802,088 | -0.08(-0.89%) |
Jan 22, 2020 | 8.829 | 8.901 | 8.815 | 8.862 | 21,571,856 | +0.11(+1.28%) |
Jan 21, 2020 | 8.934 | 8.934 | 8.710 | 8.749 | 35,843,556 | -0.25(-2.79%) |
Jan 17, 2020 | 8.895 | 9.027 | 8.842 | 9.000 | 33,362,950 | +0.31(+3.57%) |
Jan 16, 2020 | 8.769 | 8.769 | 8.657 | 8.690 | 20,749,994 | -0.07(-0.75%) |
Jan 15, 2020 | 8.875 | 8.875 | 8.690 | 8.756 | 24,122,030 | -0.13(-1.41%) |
Jan 14, 2020 | 8.895 | 8.947 | 8.822 | 8.881 | 26,603,926 | +0.09(+0.98%) |
Jan 13, 2020 | 8.558 | 8.848 | 8.551 | 8.795 | 39,496,420 | +0.23(+2.70%) |
Jan 10, 2020 | 8.630 | 8.673 | 8.538 | 8.564 | 21,285,060 | -0.01(-0.15%) |
Jan 09, 2020 | 8.663 | 8.673 | 8.554 | 8.578 | 27,164,010 | -0.15(-1.74%) |
Jan 08, 2020 | 8.703 | 8.829 | 8.663 | 8.729 | 37,733,676 | -0.01(-0.08%) |
Jan 07, 2020 | 8.617 | 8.789 | 8.611 | 8.736 | 28,561,252 | +0.06(+0.68%) |
Jan 06, 2020 | 8.637 | 8.713 | 8.617 | 8.677 | 29,096,834 | -0.10(-1.13%) |
Jan 03, 2020 | 8.736 | 8.878 | 8.736 | 8.776 | 26,911,100 | -0.11(-1.19%) |
Jan 02, 2020 | 8.789 | 8.895 | 8.776 | 8.881 | 29,395,336 | +0.17(+1.89%) |
Dec 31, 2019 | 8.710 | 8.753 | 8.657 | 8.716 | 12,429,688 | +0.01(+0.08%) |
Dec 30, 2019 | 8.756 | 8.809 | 8.710 | 8.710 | 17,863,474 | -0.02(-0.23%) |
Dec 27, 2019 | 8.690 | 8.782 | 8.690 | 8.729 | 27,750,388 | -0.01(-0.07%) |
Dec 26, 2019 | 8.684 | 8.761 | 8.677 | 8.736 | 22,670,296 | +0.01(+0.15%) |
Dec 24, 2019 | 8.632 | 8.787 | 8.619 | 8.723 | 8,109,400 | +0.11(+1.28%) |
Dec 23, 2019 | 8.671 | 8.690 | 8.600 | 8.613 | 36,705,400 | +0.02(+0.23%) |
Dec 20, 2019 | 8.645 | 8.684 | 8.574 | 8.593 | 41,989,036 | +0.03(+0.38%) |
Dec 19, 2019 | 8.502 | 8.645 | 8.483 | 8.561 | 20,514,226 | +0.09(+1.07%) |
Dec 18, 2019 | 8.464 | 8.509 | 8.360 | 8.470 | 27,776,996 | -0.01(-0.08%) |
Dec 17, 2019 | 8.489 | 8.535 | 8.444 | 8.477 | 27,743,516 | -0.05(-0.53%) |
Dec 16, 2019 | 8.632 | 8.632 | 8.522 | 8.522 | 31,574,172 | +0.06(+0.77%) |
Dec 13, 2019 | 8.379 | 8.554 | 8.344 | 8.457 | 49,444,596 | +0.10(+1.16%) |
Dec 12, 2019 | 8.133 | 8.379 | 8.127 | 8.360 | 33,868,580 | +0.21(+2.62%) |
Dec 11, 2019 | 8.056 | 8.166 | 8.036 | 8.146 | 20,989,028 | +0.18(+2.28%) |
Dec 10, 2019 | 7.991 | 8.023 | 7.933 | 7.965 | 18,188,330 | -0.05(-0.65%) |
Dec 09, 2019 | 8.088 | 8.166 | 7.997 | 8.017 | 65,508,108 | -0.01(-0.08%) |
Dec 06, 2019 | 7.952 | 8.046 | 7.920 | 8.023 | 34,491,164 | +0.17(+2.23%) |
Dec 05, 2019 | 7.797 | 7.887 | 7.758 | 7.848 | 20,590,152 | +0.01(+0.17%) |
Dec 04, 2019 | 7.810 | 7.861 | 7.777 | 7.835 | 16,471,941 | +0.06(+0.83%) |
Dec 03, 2019 | 7.784 | 7.803 | 7.712 | 7.771 | 31,294,484 | -0.09(-1.15%) |
Dec 02, 2019 | 7.758 | 7.907 | 7.712 | 7.861 | 27,696,472 | +0.25(+3.23%) |
Nov 29, 2019 | 7.628 | 7.678 | 7.602 | 7.615 | 11,505,548 | -0.07(-0.93%) |
Nov 27, 2019 | 7.719 | 7.725 | 7.589 | 7.686 | 24,048,070 | -0.10(-1.33%) |
Nov 26, 2019 | 7.751 | 7.822 | 7.661 | 7.790 | 40,422,448 | +0.00(+0.00%) |
Nov 25, 2019 | 7.784 | 7.861 | 7.758 | 7.790 | 28,826,692 | +0.09(+1.18%) |
Nov 22, 2019 | 7.641 | 7.725 | 7.602 | 7.699 | 47,159,392 | +0.27(+3.66%) |
Nov 21, 2019 | 7.356 | 7.453 | 7.298 | 7.427 | 23,571,146 | +0.14(+1.87%) |
Nov 20, 2019 | 7.324 | 7.421 | 7.207 | 7.291 | 19,175,762 | -0.13(-1.75%) |
Nov 19, 2019 | 7.408 | 7.434 | 7.324 | 7.421 | 24,180,504 | +0.10(+1.42%) |
Nov 18, 2019 | 7.369 | 7.408 | 7.304 | 7.317 | 20,613,076 | -0.10(-1.40%) |
Nov 15, 2019 | 7.350 | 7.453 | 7.317 | 7.421 | 19,239,228 | +0.17(+2.32%) |
Nov 14, 2019 | 7.285 | 7.350 | 7.240 | 7.253 | 19,944,536 | -0.01(-0.18%) |
Nov 13, 2019 | 7.350 | 7.376 | 7.240 | 7.266 | 22,946,548 | -0.14(-1.84%) |
Nov 12, 2019 | 7.460 | 7.499 | 7.382 | 7.402 | 30,911,230 | -0.12(-1.55%) |
Nov 11, 2019 | 7.473 | 7.525 | 7.447 | 7.518 | 93,961,528 | -0.10(-1.36%) |
Nov 08, 2019 | 7.615 | 7.716 | 7.583 | 7.622 | 28,204,460 | -0.28(-3.60%) |
Nov 07, 2019 | 7.900 | 7.978 | 7.810 | 7.907 | 34,571,860 | +0.03(+0.33%) |
Nov 06, 2019 | 7.777 | 7.952 | 7.777 | 7.881 | 29,139,982 | -0.14(-1.70%) |
Nov 05, 2019 | 8.082 | 8.082 | 7.978 | 8.017 | 26,670,134 | +0.03(+0.41%) |
Nov 04, 2019 | 8.030 | 8.043 | 7.958 | 7.984 | 21,664,696 | +0.12(+1.57%) |