Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.665 | 7.800 | 7.200 | 7.527 | 50,496 | -0.14(-1.80%) |
Jan 30, 2020 | 8.100 | 8.100 | 7.635 | 7.665 | 47,078 | -0.04(-0.54%) |
Jan 29, 2020 | 8.400 | 8.430 | 7.500 | 7.707 | 103,517 | -0.39(-4.85%) |
Jan 28, 2020 | 7.500 | 8.400 | 7.500 | 8.100 | 158,391 | +1.05(+14.89%) |
Jan 27, 2020 | 7.500 | 7.503 | 6.600 | 7.050 | 67,205 | -0.48(-6.37%) |
Jan 24, 2020 | 7.509 | 7.800 | 7.497 | 7.530 | 44,433 | +0.00(+0.04%) |
Jan 23, 2020 | 7.500 | 8.079 | 7.500 | 7.527 | 56,280 | -0.03(-0.40%) |
Jan 22, 2020 | 7.800 | 7.920 | 7.500 | 7.557 | 85,702 | -0.35(-4.40%) |
Jan 21, 2020 | 8.100 | 8.340 | 7.800 | 7.905 | 82,667 | -0.32(-3.83%) |
Jan 17, 2020 | 8.340 | 8.472 | 7.977 | 8.220 | 107,230 | -0.18(-2.14%) |
Jan 16, 2020 | 7.800 | 8.700 | 7.500 | 8.400 | 133,588 | +0.90(+12.00%) |
Jan 15, 2020 | 8.400 | 8.400 | 7.500 | 7.500 | 168,889 | -0.77(-9.26%) |
Jan 14, 2020 | 9.000 | 9.000 | 8.100 | 8.265 | 304,215 | +0.04(+0.55%) |
Jan 13, 2020 | 8.100 | 8.760 | 7.950 | 8.220 | 671,451 | +0.72(+9.60%) |
Jan 10, 2020 | 7.500 | 7.800 | 6.900 | 7.500 | 60,700 | -0.07(-0.87%) |
Jan 09, 2020 | 7.200 | 7.800 | 7.140 | 7.566 | 95,083 | +0.43(+5.97%) |
Jan 08, 2020 | 7.200 | 7.206 | 6.897 | 7.140 | 50,366 | -0.06(-0.83%) |
Jan 07, 2020 | 7.200 | 7.500 | 7.200 | 7.200 | 79,819 | +0.19(+2.65%) |
Jan 06, 2020 | 7.200 | 7.440 | 6.870 | 7.014 | 60,118 | -0.19(-2.58%) |
Jan 03, 2020 | 7.200 | 7.410 | 6.900 | 7.200 | 84,110 | +0.07(+1.01%) |
Jan 02, 2020 | 6.822 | 7.170 | 6.600 | 7.128 | 105,441 | +0.60(+9.14%) |
Dec 31, 2019 | 6.900 | 6.900 | 6.348 | 6.531 | 50,636 | -0.27(-4.01%) |
Dec 30, 2019 | 6.870 | 6.870 | 6.540 | 6.804 | 54,232 | +0.23(+3.56%) |
Dec 27, 2019 | 6.942 | 7.068 | 6.567 | 6.570 | 42,043 | -0.36(-5.19%) |
Dec 26, 2019 | 6.600 | 7.101 | 6.600 | 6.930 | 100,198 | +0.36(+5.53%) |
Dec 24, 2019 | 6.075 | 6.600 | 6.075 | 6.567 | 65,423 | +0.49(+8.05%) |
Dec 23, 2019 | 6.000 | 6.120 | 6.000 | 6.078 | 60,871 | +0.03(+0.45%) |
Dec 20, 2019 | 6.090 | 6.090 | 6.000 | 6.051 | 49,163 | -0.04(-0.59%) |
Dec 19, 2019 | 6.207 | 6.207 | 6.000 | 6.087 | 29,871 | +0.04(+0.69%) |
Dec 18, 2019 | 6.165 | 6.300 | 6.000 | 6.045 | 56,773 | -0.14(-2.28%) |
Dec 17, 2019 | 6.450 | 6.450 | 6.060 | 6.186 | 56,977 | -0.29(-4.54%) |
Dec 16, 2019 | 6.285 | 6.600 | 6.198 | 6.480 | 62,431 | +0.30(+4.85%) |
Dec 13, 2019 | 6.750 | 6.750 | 6.045 | 6.180 | 41,916 | +0.08(+1.33%) |
Dec 12, 2019 | 6.333 | 6.420 | 6.015 | 6.099 | 75,968 | -0.20(-3.19%) |
Dec 11, 2019 | 6.300 | 6.600 | 6.300 | 6.300 | 63,417 | -0.16(-2.42%) |
Dec 10, 2019 | 6.780 | 6.888 | 6.300 | 6.456 | 139,846 | -0.58(-8.27%) |
Dec 09, 2019 | 7.800 | 7.830 | 6.750 | 7.038 | 207,555 | -0.74(-9.56%) |
Dec 06, 2019 | 7.500 | 7.890 | 7.206 | 7.782 | 157,036 | +0.58(+8.08%) |
Dec 05, 2019 | 8.100 | 8.100 | 7.200 | 7.200 | 103,803 | -0.45(-5.88%) |
Dec 04, 2019 | 8.400 | 8.400 | 7.530 | 7.650 | 109,905 | -0.45(-5.56%) |
Dec 03, 2019 | 9.000 | 9.300 | 8.100 | 8.100 | 199,798 | -0.30(-3.61%) |
Dec 02, 2019 | 8.400 | 8.700 | 8.040 | 8.403 | 268,627 | +0.30(+3.74%) |
Nov 29, 2019 | 7.200 | 8.220 | 7.053 | 8.100 | 183,436 | +1.26(+18.42%) |
Nov 27, 2019 | 6.600 | 6.900 | 6.300 | 6.840 | 133,783 | +0.52(+8.21%) |
Nov 26, 2019 | 6.300 | 6.462 | 6.195 | 6.321 | 37,966 | -0.12(-1.82%) |
Nov 25, 2019 | 6.600 | 6.600 | 6.210 | 6.438 | 34,461 | +0.01(+0.23%) |
Nov 22, 2019 | 6.750 | 6.900 | 6.150 | 6.423 | 39,910 | -0.01(-0.19%) |
Nov 21, 2019 | 6.300 | 6.600 | 6.300 | 6.435 | 26,128 | +0.43(+7.25%) |
Nov 20, 2019 | 7.500 | 7.500 | 6.000 | 6.000 | 45,445 | -0.13(-2.06%) |
Nov 19, 2019 | 6.300 | 6.450 | 6.000 | 6.126 | 53,625 | -0.20(-3.18%) |
Nov 18, 2019 | 6.300 | 6.624 | 6.150 | 6.327 | 98,964 | -1.12(-14.99%) |
Nov 15, 2019 | 7.500 | 7.737 | 7.200 | 7.443 | 20,343 | -0.06(-0.76%) |
Nov 14, 2019 | 7.326 | 7.749 | 7.281 | 7.500 | 9,673 | +0.05(+0.68%) |
Nov 13, 2019 | 7.935 | 7.938 | 7.446 | 7.449 | 27,384 | -0.35(-4.50%) |
Nov 12, 2019 | 7.500 | 8.100 | 7.500 | 7.800 | 20,606 | +0.30(+4.00%) |
Nov 11, 2019 | 7.800 | 8.100 | 7.500 | 7.500 | 38,897 | -0.24(-3.06%) |
Nov 08, 2019 | 8.100 | 8.100 | 7.731 | 7.737 | 23,453 | -0.36(-4.48%) |
Nov 07, 2019 | 8.100 | 8.400 | 7.875 | 8.100 | 18,116 | -0.03(-0.33%) |
Nov 06, 2019 | 8.100 | 8.592 | 7.890 | 8.127 | 30,722 | +0.17(+2.11%) |
Nov 05, 2019 | 9.000 | 9.000 | 7.710 | 7.959 | 48,824 | -0.47(-5.62%) |
Nov 04, 2019 | 8.250 | 8.700 | 8.025 | 8.433 | 81,771 | +0.57(+7.29%) |