Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.520 | 6.530 | 6.200 | 6.260 | 1,515,200 | -0.29(-4.43%) |
Jan 30, 2020 | 6.400 | 6.620 | 6.230 | 6.550 | 1,461,254 | +0.02(+0.31%) |
Jan 29, 2020 | 6.910 | 7.150 | 6.520 | 6.530 | 2,562,522 | -0.31(-4.53%) |
Jan 28, 2020 | 7.600 | 7.700 | 6.820 | 6.840 | 3,560,519 | -0.82(-10.70%) |
Jan 27, 2020 | 7.610 | 7.780 | 7.410 | 7.660 | 1,017,305 | -0.11(-1.42%) |
Jan 24, 2020 | 8.520 | 8.590 | 7.690 | 7.770 | 2,509,800 | -0.78(-9.12%) |
Jan 23, 2020 | 9.000 | 9.047 | 8.530 | 8.550 | 1,697,253 | -0.51(-5.63%) |
Jan 22, 2020 | 9.180 | 9.190 | 8.940 | 9.060 | 721,677 | -0.12(-1.31%) |
Jan 21, 2020 | 9.510 | 9.540 | 8.840 | 9.180 | 1,558,473 | -0.24(-2.55%) |
Jan 17, 2020 | 9.380 | 9.582 | 9.200 | 9.420 | 1,621,400 | +0.09(+0.96%) |
Jan 16, 2020 | 9.340 | 9.720 | 9.180 | 9.330 | 2,701,654 | +0.19(+2.08%) |
Jan 15, 2020 | 8.030 | 9.380 | 8.030 | 9.140 | 4,856,304 | +1.07(+13.26%) |
Jan 14, 2020 | 8.070 | 8.190 | 7.980 | 8.070 | 717,307 | -0.04(-0.49%) |
Jan 13, 2020 | 8.050 | 8.140 | 7.950 | 8.110 | 652,637 | +0.07(+0.87%) |
Jan 10, 2020 | 8.050 | 8.100 | 7.860 | 8.040 | 954,100 | -0.01(-0.12%) |
Jan 09, 2020 | 8.250 | 8.290 | 7.800 | 8.050 | 1,797,140 | -0.15(-1.83%) |
Jan 08, 2020 | 8.330 | 8.480 | 8.120 | 8.200 | 1,088,809 | -0.13(-1.56%) |
Jan 07, 2020 | 8.380 | 8.470 | 8.240 | 8.330 | 1,537,365 | -0.08(-0.95%) |
Jan 06, 2020 | 8.200 | 8.480 | 8.130 | 8.410 | 834,672 | +0.18(+2.19%) |
Jan 03, 2020 | 8.430 | 8.485 | 8.160 | 8.230 | 827,600 | -0.27(-3.18%) |
Jan 02, 2020 | 8.700 | 8.700 | 8.350 | 8.500 | 1,115,285 | -0.08(-0.93%) |
Dec 31, 2019 | 8.300 | 8.786 | 8.180 | 8.580 | 962,200 | +0.27(+3.25%) |
Dec 30, 2019 | 8.140 | 8.530 | 8.110 | 8.310 | 1,288,078 | +0.09(+1.09%) |
Dec 27, 2019 | 8.280 | 8.350 | 8.080 | 8.220 | 681,400 | -0.06(-0.72%) |
Dec 26, 2019 | 8.530 | 8.650 | 8.150 | 8.280 | 1,000,156 | -0.23(-2.70%) |
Dec 24, 2019 | 8.500 | 8.680 | 8.350 | 8.510 | 771,200 | +0.03(+0.35%) |
Dec 23, 2019 | 8.770 | 8.830 | 8.270 | 8.480 | 1,804,264 | -0.29(-3.31%) |
Dec 20, 2019 | 8.580 | 8.870 | 8.560 | 8.770 | 2,832,000 | +0.19(+2.21%) |
Dec 19, 2019 | 8.490 | 8.740 | 8.330 | 8.580 | 1,759,398 | +0.14(+1.66%) |
Dec 18, 2019 | 8.180 | 8.500 | 8.080 | 8.440 | 2,429,469 | +0.30(+3.69%) |
Dec 17, 2019 | 7.390 | 8.490 | 7.290 | 8.140 | 5,165,135 | +0.65(+8.68%) |
Dec 16, 2019 | 7.580 | 7.980 | 7.490 | 7.490 | 1,851,807 | -0.07(-0.93%) |
Dec 13, 2019 | 7.640 | 7.665 | 7.440 | 7.560 | 909,000 | -0.08(-1.05%) |
Dec 12, 2019 | 7.390 | 7.680 | 7.300 | 7.640 | 1,140,807 | +0.28(+3.80%) |
Dec 11, 2019 | 7.270 | 7.410 | 7.160 | 7.360 | 1,142,736 | -0.02(-0.27%) |
Dec 10, 2019 | 7.540 | 7.660 | 7.280 | 7.380 | 1,507,728 | -0.20(-2.64%) |
Dec 09, 2019 | 7.790 | 7.790 | 7.500 | 7.580 | 1,447,595 | -0.27(-3.44%) |
Dec 06, 2019 | 7.580 | 7.990 | 7.570 | 7.850 | 1,479,000 | +0.30(+3.97%) |
Dec 05, 2019 | 8.070 | 8.130 | 7.410 | 7.550 | 2,730,631 | -0.50(-6.21%) |
Dec 04, 2019 | 8.210 | 8.410 | 8.010 | 8.050 | 1,337,966 | -0.22(-2.66%) |
Dec 03, 2019 | 8.290 | 8.340 | 8.010 | 8.270 | 1,495,478 | -0.12(-1.43%) |
Dec 02, 2019 | 8.540 | 8.740 | 8.390 | 8.390 | 1,157,077 | -0.06(-0.71%) |
Nov 29, 2019 | 8.480 | 8.620 | 8.400 | 8.450 | 460,600 | -0.13(-1.52%) |
Nov 27, 2019 | 8.430 | 8.630 | 8.390 | 8.580 | 843,900 | +0.22(+2.63%) |
Nov 26, 2019 | 8.840 | 8.840 | 8.300 | 8.360 | 1,432,550 | -0.47(-5.32%) |
Nov 25, 2019 | 8.590 | 8.950 | 8.530 | 8.830 | 1,208,126 | +0.28(+3.27%) |
Nov 22, 2019 | 8.380 | 8.710 | 8.380 | 8.550 | 855,600 | +0.08(+0.94%) |
Nov 21, 2019 | 8.260 | 8.690 | 8.190 | 8.470 | 1,280,950 | +0.17(+2.05%) |
Nov 20, 2019 | 8.380 | 8.760 | 8.230 | 8.300 | 1,969,628 | -0.03(-0.36%) |
Nov 19, 2019 | 8.280 | 8.390 | 7.840 | 8.330 | 2,028,336 | +0.28(+3.48%) |
Nov 18, 2019 | 8.610 | 8.660 | 7.820 | 8.050 | 2,876,734 | -0.58(-6.72%) |
Nov 15, 2019 | 8.580 | 8.870 | 8.560 | 8.630 | 1,664,900 | +0.08(+0.94%) |
Nov 14, 2019 | 8.650 | 9.020 | 8.530 | 8.550 | 1,701,526 | -0.11(-1.27%) |
Nov 13, 2019 | 9.420 | 9.440 | 8.630 | 8.660 | 2,902,751 | -0.84(-8.84%) |
Nov 12, 2019 | 9.050 | 9.860 | 9.050 | 9.500 | 2,170,273 | +0.27(+2.93%) |
Nov 11, 2019 | 8.460 | 9.440 | 8.320 | 9.230 | 3,358,105 | -0.11(-1.18%) |
Nov 08, 2019 | 9.570 | 9.650 | 8.840 | 9.340 | 2,864,700 | -0.33(-3.41%) |
Nov 07, 2019 | 9.780 | 10.14 | 9.620 | 9.670 | 1,712,069 | +0.06(+0.62%) |
Nov 06, 2019 | 10.16 | 10.23 | 9.610 | 9.610 | 1,703,221 | -0.52(-5.13%) |
Nov 05, 2019 | 9.900 | 10.42 | 9.900 | 10.13 | 1,916,149 | +0.13(+1.30%) |
Nov 04, 2019 | 9.800 | 10.04 | 9.610 | 10.00 | 1,816,415 | +0.27(+2.77%) |