Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.264 | 7.370 | 7.111 | 7.206 | 5,804,942 | +0.05(+0.71%) |
Jan 30, 2020 | 7.301 | 7.301 | 6.929 | 7.155 | 5,247,276 | -0.33(-4.39%) |
Jan 29, 2020 | 7.491 | 7.549 | 7.403 | 7.483 | 3,866,222 | +0.04(+0.59%) |
Jan 28, 2020 | 7.454 | 7.593 | 7.432 | 7.439 | 3,378,037 | -0.03(-0.39%) |
Jan 27, 2020 | 7.505 | 7.549 | 7.381 | 7.469 | 4,581,374 | -0.26(-3.40%) |
Jan 24, 2020 | 8.016 | 8.038 | 7.673 | 7.731 | 4,899,903 | -0.45(-5.53%) |
Jan 23, 2020 | 8.052 | 8.278 | 7.899 | 8.183 | 4,409,596 | -0.09(-1.06%) |
Jan 22, 2020 | 8.315 | 8.358 | 8.157 | 8.271 | 2,334,426 | -0.07(-0.79%) |
Jan 21, 2020 | 8.512 | 8.519 | 8.315 | 8.337 | 1,965,788 | -0.23(-2.64%) |
Jan 17, 2020 | 8.519 | 8.716 | 8.490 | 8.563 | 3,973,202 | +0.12(+1.47%) |
Jan 16, 2020 | 8.424 | 8.570 | 8.198 | 8.439 | 3,945,506 | +0.01(+0.17%) |
Jan 15, 2020 | 8.512 | 8.577 | 8.322 | 8.424 | 4,021,237 | -0.24(-2.78%) |
Jan 14, 2020 | 8.825 | 8.854 | 8.621 | 8.665 | 3,206,485 | -0.26(-2.86%) |
Jan 13, 2020 | 9.051 | 9.059 | 8.782 | 8.920 | 3,781,087 | -0.17(-1.85%) |
Jan 10, 2020 | 9.372 | 9.387 | 9.059 | 9.088 | 3,586,562 | -0.42(-4.45%) |
Jan 09, 2020 | 9.321 | 9.635 | 9.299 | 9.511 | 4,001,813 | +0.26(+2.76%) |
Jan 08, 2020 | 9.445 | 9.555 | 9.153 | 9.256 | 6,084,005 | -0.19(-2.01%) |
Jan 07, 2020 | 9.380 | 9.474 | 9.336 | 9.445 | 2,547,209 | +0.03(+0.31%) |
Jan 06, 2020 | 9.365 | 9.482 | 9.336 | 9.416 | 2,599,537 | -0.13(-1.38%) |
Jan 03, 2020 | 9.307 | 9.555 | 9.277 | 9.547 | 4,604,576 | +0.19(+2.03%) |
Jan 02, 2020 | 9.226 | 9.372 | 9.190 | 9.358 | 2,425,679 | +0.21(+2.31%) |
Dec 31, 2019 | 8.935 | 9.183 | 8.920 | 9.146 | 1,120,569 | +0.19(+2.12%) |
Dec 30, 2019 | 8.876 | 9.084 | 8.876 | 8.957 | 2,790,752 | +0.07(+0.82%) |
Dec 27, 2019 | 8.920 | 8.960 | 8.840 | 8.884 | 2,090,870 | -0.09(-0.98%) |
Dec 26, 2019 | 8.964 | 9.197 | 8.942 | 8.971 | 1,146,263 | +0.04(+0.41%) |
Dec 24, 2019 | 8.957 | 9.029 | 8.905 | 8.935 | 973,591 | +0.00(+0.00%) |
Dec 23, 2019 | 8.803 | 9.000 | 8.796 | 8.935 | 2,568,132 | +0.15(+1.74%) |
Dec 20, 2019 | 8.796 | 8.876 | 8.694 | 8.782 | 2,382,221 | -0.15(-1.63%) |
Dec 19, 2019 | 8.446 | 8.942 | 8.446 | 8.927 | 2,850,303 | +0.53(+6.25%) |
Dec 18, 2019 | 8.278 | 8.468 | 8.249 | 8.402 | 1,868,965 | +0.07(+0.79%) |
Dec 17, 2019 | 8.439 | 8.439 | 8.307 | 8.337 | 1,774,530 | -0.10(-1.21%) |
Dec 16, 2019 | 8.337 | 8.585 | 8.322 | 8.439 | 2,807,708 | +0.09(+1.05%) |
Dec 13, 2019 | 8.176 | 8.366 | 8.162 | 8.351 | 1,651,307 | +0.15(+1.78%) |
Dec 12, 2019 | 8.132 | 8.256 | 8.114 | 8.205 | 3,234,035 | -0.01(-0.09%) |
Dec 11, 2019 | 8.125 | 8.220 | 8.053 | 8.213 | 2,409,833 | +0.01(+0.18%) |
Dec 10, 2019 | 8.125 | 8.256 | 8.081 | 8.198 | 1,307,042 | +0.07(+0.90%) |
Dec 09, 2019 | 8.118 | 8.205 | 8.090 | 8.125 | 1,523,498 | -0.01(-0.18%) |
Dec 06, 2019 | 7.870 | 8.162 | 7.863 | 8.140 | 2,196,305 | +0.34(+4.30%) |
Dec 05, 2019 | 7.760 | 7.819 | 7.717 | 7.804 | 867,125 | +0.02(+0.28%) |
Dec 04, 2019 | 7.760 | 7.870 | 7.746 | 7.782 | 1,468,129 | +0.08(+1.04%) |
Dec 03, 2019 | 7.695 | 7.714 | 7.629 | 7.702 | 1,225,525 | -0.15(-1.95%) |
Dec 02, 2019 | 7.943 | 7.950 | 7.819 | 7.855 | 1,515,305 | -0.07(-0.83%) |
Nov 29, 2019 | 8.001 | 8.001 | 7.914 | 7.921 | 839,501 | -0.04(-0.55%) |
Nov 27, 2019 | 7.950 | 7.965 | 7.819 | 7.965 | 1,500,765 | +0.08(+1.02%) |
Nov 26, 2019 | 8.096 | 8.096 | 7.841 | 7.884 | 1,675,843 | -0.21(-2.61%) |
Nov 25, 2019 | 7.965 | 8.111 | 7.935 | 8.096 | 2,328,963 | +0.10(+1.28%) |
Nov 22, 2019 | 8.125 | 8.140 | 7.957 | 7.994 | 2,780,377 | -0.13(-1.62%) |
Nov 21, 2019 | 8.074 | 8.154 | 7.961 | 8.125 | 2,620,688 | +0.05(+0.63%) |
Nov 20, 2019 | 7.899 | 8.096 | 7.882 | 8.074 | 2,071,866 | +0.19(+2.41%) |
Nov 19, 2019 | 7.695 | 7.928 | 7.695 | 7.884 | 2,685,732 | -0.01(-0.09%) |
Nov 18, 2019 | 7.957 | 7.965 | 7.841 | 7.892 | 1,459,811 | -0.13(-1.64%) |
Nov 15, 2019 | 7.972 | 8.059 | 7.928 | 8.023 | 1,628,411 | +0.12(+1.48%) |
Nov 14, 2019 | 7.841 | 7.979 | 7.826 | 7.906 | 1,300,082 | +0.14(+1.78%) |
Nov 13, 2019 | 7.841 | 7.892 | 7.760 | 7.768 | 1,081,466 | -0.04(-0.56%) |
Nov 12, 2019 | 7.673 | 7.855 | 7.644 | 7.811 | 1,237,606 | +0.14(+1.81%) |
Nov 11, 2019 | 7.797 | 7.797 | 7.622 | 7.673 | 974,200 | -0.21(-2.68%) |
Nov 08, 2019 | 7.709 | 7.950 | 7.680 | 7.884 | 1,722,191 | +0.33(+4.34%) |
Nov 07, 2019 | 7.877 | 7.899 | 7.498 | 7.556 | 2,316,358 | -0.29(-3.72%) |
Nov 06, 2019 | 8.038 | 8.052 | 7.680 | 7.848 | 1,945,592 | -0.19(-2.36%) |
Nov 05, 2019 | 8.337 | 8.337 | 7.965 | 8.038 | 3,687,156 | -0.27(-3.25%) |
Nov 04, 2019 | 8.402 | 8.446 | 8.271 | 8.307 | 1,921,903 | -0.07(-0.87%) |