Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.632 | 7.647 | 7.462 | 7.485 | 3,098,467 | -0.30(-3.87%) |
Jan 30, 2020 | 7.632 | 7.794 | 7.574 | 7.786 | 1,861,690 | +0.02(+0.20%) |
Jan 29, 2020 | 8.025 | 8.033 | 7.686 | 7.771 | 1,585,706 | -0.20(-2.52%) |
Jan 28, 2020 | 8.002 | 8.002 | 7.886 | 7.971 | 1,461,661 | +0.01(+0.10%) |
Jan 27, 2020 | 7.933 | 8.072 | 7.917 | 7.964 | 1,789,857 | -0.14(-1.71%) |
Jan 24, 2020 | 8.180 | 8.218 | 8.064 | 8.103 | 1,605,345 | -0.10(-1.22%) |
Jan 23, 2020 | 8.064 | 8.234 | 7.971 | 8.203 | 2,541,621 | +0.18(+2.21%) |
Jan 22, 2020 | 8.095 | 8.103 | 7.979 | 8.025 | 1,444,705 | +0.04(+0.48%) |
Jan 21, 2020 | 8.365 | 8.373 | 7.987 | 7.987 | 2,165,741 | -0.56(-6.59%) |
Jan 17, 2020 | 8.473 | 8.569 | 8.419 | 8.550 | 2,092,080 | +0.23(+2.78%) |
Jan 16, 2020 | 8.280 | 8.326 | 8.234 | 8.319 | 1,273,376 | +0.05(+0.65%) |
Jan 15, 2020 | 8.411 | 8.427 | 8.261 | 8.265 | 1,333,984 | -0.32(-3.77%) |
Jan 14, 2020 | 8.566 | 8.589 | 8.458 | 8.589 | 1,613,074 | -0.03(-0.36%) |
Jan 13, 2020 | 8.581 | 8.720 | 8.581 | 8.620 | 2,003,878 | +0.03(+0.36%) |
Jan 10, 2020 | 8.751 | 8.847 | 8.558 | 8.589 | 1,918,431 | -0.12(-1.42%) |
Jan 09, 2020 | 8.812 | 8.812 | 8.662 | 8.712 | 1,170,756 | -0.16(-1.83%) |
Jan 08, 2020 | 8.859 | 8.975 | 8.805 | 8.874 | 842,994 | -0.05(-0.60%) |
Jan 07, 2020 | 8.867 | 9.013 | 8.851 | 8.928 | 896,053 | -0.05(-0.60%) |
Jan 06, 2020 | 9.059 | 9.133 | 8.936 | 8.982 | 1,654,279 | -0.33(-3.59%) |
Jan 03, 2020 | 9.221 | 9.361 | 9.198 | 9.317 | 1,913,201 | -0.04(-0.40%) |
Jan 02, 2020 | 9.272 | 9.383 | 9.217 | 9.354 | 1,628,379 | +0.38(+4.20%) |
Dec 31, 2019 | 9.006 | 9.028 | 8.902 | 8.976 | 1,313,755 | -0.06(-0.66%) |
Dec 30, 2019 | 9.124 | 9.147 | 9.021 | 9.036 | 1,657,980 | +0.24(+2.69%) |
Dec 27, 2019 | 8.791 | 8.821 | 8.740 | 8.799 | 1,113,219 | +0.03(+0.34%) |
Dec 26, 2019 | 8.643 | 8.777 | 8.621 | 8.769 | 681,512 | +0.22(+2.60%) |
Dec 24, 2019 | 8.584 | 8.629 | 8.532 | 8.547 | 253,237 | -0.01(-0.09%) |
Dec 23, 2019 | 8.495 | 8.592 | 8.473 | 8.555 | 811,602 | +0.06(+0.70%) |
Dec 20, 2019 | 8.518 | 8.569 | 8.469 | 8.495 | 1,518,480 | -0.01(-0.09%) |
Dec 19, 2019 | 8.362 | 8.547 | 8.347 | 8.503 | 1,171,948 | +0.10(+1.14%) |
Dec 18, 2019 | 8.207 | 8.466 | 8.177 | 8.407 | 1,294,940 | +0.24(+2.99%) |
Dec 17, 2019 | 8.162 | 8.196 | 8.118 | 8.162 | 812,986 | -0.01(-0.09%) |
Dec 16, 2019 | 8.199 | 8.259 | 8.148 | 8.170 | 1,873,074 | +0.18(+2.22%) |
Dec 13, 2019 | 8.007 | 8.107 | 7.970 | 7.992 | 1,227,135 | -0.04(-0.55%) |
Dec 12, 2019 | 7.963 | 8.040 | 7.940 | 8.037 | 1,533,156 | +0.10(+1.21%) |
Dec 11, 2019 | 7.970 | 7.985 | 7.881 | 7.940 | 976,195 | +0.03(+0.37%) |
Dec 10, 2019 | 7.955 | 7.955 | 7.859 | 7.911 | 1,039,191 | -0.01(-0.19%) |
Dec 09, 2019 | 7.852 | 7.963 | 7.844 | 7.926 | 1,750,281 | -0.02(-0.28%) |
Dec 06, 2019 | 8.014 | 8.014 | 7.859 | 7.948 | 1,020,383 | -0.03(-0.37%) |
Dec 05, 2019 | 7.963 | 8.018 | 7.903 | 7.977 | 982,761 | +0.05(+0.65%) |
Dec 04, 2019 | 7.903 | 7.955 | 7.874 | 7.926 | 1,562,267 | +0.10(+1.32%) |
Dec 03, 2019 | 7.763 | 7.837 | 7.726 | 7.822 | 1,731,666 | +0.05(+0.67%) |
Dec 02, 2019 | 7.763 | 7.807 | 7.726 | 7.770 | 1,092,888 | +0.08(+1.06%) |
Nov 29, 2019 | 7.696 | 7.711 | 7.655 | 7.689 | 633,770 | -0.02(-0.29%) |
Nov 27, 2019 | 7.733 | 7.755 | 7.600 | 7.711 | 2,606,565 | -0.10(-1.33%) |
Nov 26, 2019 | 7.852 | 7.859 | 7.696 | 7.815 | 2,429,662 | -0.21(-2.58%) |
Nov 25, 2019 | 8.044 | 8.074 | 7.922 | 8.022 | 1,413,274 | -0.10(-1.19%) |
Nov 22, 2019 | 8.118 | 8.177 | 8.088 | 8.118 | 924,709 | +0.07(+0.83%) |
Nov 21, 2019 | 8.022 | 8.088 | 7.889 | 8.051 | 1,863,778 | +0.16(+1.97%) |
Nov 20, 2019 | 7.918 | 8.103 | 7.815 | 7.896 | 1,122,535 | -0.06(-0.74%) |
Nov 19, 2019 | 7.970 | 7.977 | 7.859 | 7.955 | 1,283,842 | -0.04(-0.56%) |
Nov 18, 2019 | 8.192 | 8.192 | 7.985 | 8.000 | 1,058,556 | -0.14(-1.73%) |
Nov 15, 2019 | 8.022 | 8.140 | 8.022 | 8.140 | 888,088 | +0.10(+1.20%) |
Nov 14, 2019 | 8.000 | 8.081 | 7.911 | 8.044 | 1,173,523 | +0.08(+1.02%) |
Nov 13, 2019 | 8.007 | 8.051 | 7.889 | 7.963 | 905,270 | -0.16(-1.91%) |
Nov 12, 2019 | 8.170 | 8.192 | 8.029 | 8.118 | 775,937 | -0.21(-2.49%) |
Nov 11, 2019 | 8.199 | 8.340 | 8.162 | 8.325 | 1,544,558 | +0.09(+1.08%) |
Nov 08, 2019 | 8.347 | 8.429 | 8.155 | 8.236 | 1,182,677 | -0.33(-3.80%) |
Nov 07, 2019 | 8.606 | 8.636 | 8.547 | 8.562 | 646,611 | -0.02(-0.26%) |
Nov 06, 2019 | 8.629 | 8.743 | 8.543 | 8.584 | 1,376,802 | -0.26(-2.93%) |
Nov 05, 2019 | 8.732 | 8.865 | 8.717 | 8.843 | 913,334 | +0.16(+1.79%) |
Nov 04, 2019 | 8.791 | 8.814 | 8.680 | 8.688 | 874,483 | -0.02(-0.25%) |