Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.280 | 8.430 | 7.780 | 8.270 | 118,100 | -0.07(-0.84%) |
Jan 30, 2020 | 8.550 | 8.590 | 8.330 | 8.340 | 54,608 | -0.29(-3.36%) |
Jan 29, 2020 | 8.680 | 8.810 | 8.200 | 8.630 | 128,881 | -0.08(-0.92%) |
Jan 28, 2020 | 10.12 | 10.27 | 8.710 | 8.710 | 338,719 | -1.16(-11.75%) |
Jan 27, 2020 | 10.10 | 10.10 | 9.610 | 9.870 | 40,191 | -0.23(-2.28%) |
Jan 24, 2020 | 10.34 | 10.42 | 9.478 | 10.10 | 54,100 | -0.17(-1.66%) |
Jan 23, 2020 | 10.40 | 10.71 | 10.27 | 10.27 | 124,155 | -0.06(-0.58%) |
Jan 22, 2020 | 10.00 | 10.45 | 9.980 | 10.33 | 101,330 | +0.36(+3.61%) |
Jan 21, 2020 | 10.00 | 10.08 | 9.620 | 9.970 | 90,685 | -0.01(-0.10%) |
Jan 17, 2020 | 9.890 | 10.23 | 9.789 | 9.980 | 74,700 | +0.05(+0.50%) |
Jan 16, 2020 | 9.700 | 9.980 | 9.700 | 9.930 | 70,344 | +0.19(+1.95%) |
Jan 15, 2020 | 9.450 | 9.850 | 9.422 | 9.740 | 105,270 | +0.16(+1.67%) |
Jan 14, 2020 | 9.450 | 9.710 | 9.235 | 9.580 | 58,697 | +0.14(+1.48%) |
Jan 13, 2020 | 8.880 | 9.585 | 8.772 | 9.440 | 174,839 | +0.72(+8.26%) |
Jan 10, 2020 | 8.050 | 8.790 | 7.970 | 8.720 | 44,800 | +0.67(+8.32%) |
Jan 09, 2020 | 8.010 | 8.075 | 7.870 | 8.050 | 18,210 | +0.06(+0.75%) |
Jan 08, 2020 | 7.580 | 8.050 | 7.580 | 7.990 | 36,131 | +0.32(+4.17%) |
Jan 07, 2020 | 7.500 | 7.810 | 7.390 | 7.670 | 41,913 | +0.06(+0.79%) |
Jan 06, 2020 | 7.510 | 7.740 | 7.510 | 7.610 | 28,841 | +0.08(+1.06%) |
Jan 03, 2020 | 7.560 | 7.760 | 7.490 | 7.530 | 30,500 | -0.17(-2.21%) |
Jan 02, 2020 | 7.760 | 7.847 | 7.580 | 7.700 | 44,975 | -0.06(-0.77%) |
Dec 31, 2019 | 7.860 | 7.875 | 7.650 | 7.760 | 20,500 | -0.03(-0.39%) |
Dec 30, 2019 | 7.750 | 7.820 | 7.670 | 7.790 | 21,134 | +0.05(+0.65%) |
Dec 27, 2019 | 7.890 | 7.890 | 7.594 | 7.740 | 39,200 | -0.05(-0.64%) |
Dec 26, 2019 | 8.210 | 8.300 | 7.650 | 7.790 | 37,326 | -0.49(-5.92%) |
Dec 24, 2019 | 8.360 | 8.360 | 8.099 | 8.280 | 9,400 | -0.01(-0.12%) |
Dec 23, 2019 | 8.370 | 8.370 | 8.220 | 8.290 | 38,976 | -0.02(-0.24%) |
Dec 20, 2019 | 8.370 | 8.370 | 8.160 | 8.310 | 42,000 | +0.05(+0.61%) |
Dec 19, 2019 | 8.300 | 8.400 | 8.170 | 8.260 | 19,202 | -0.03(-0.36%) |
Dec 18, 2019 | 8.360 | 8.510 | 8.230 | 8.290 | 38,647 | -0.10(-1.19%) |
Dec 17, 2019 | 8.200 | 8.420 | 8.150 | 8.390 | 60,247 | +0.26(+3.20%) |
Dec 16, 2019 | 8.150 | 8.400 | 8.047 | 8.130 | 133,981 | +0.05(+0.62%) |
Dec 13, 2019 | 8.050 | 8.100 | 7.990 | 8.080 | 45,000 | +0.09(+1.13%) |
Dec 12, 2019 | 7.900 | 8.080 | 7.892 | 7.990 | 24,378 | +0.04(+0.50%) |
Dec 11, 2019 | 7.750 | 7.990 | 7.610 | 7.950 | 18,951 | +0.06(+0.76%) |
Dec 10, 2019 | 7.940 | 8.000 | 7.850 | 7.890 | 8,349 | -0.05(-0.63%) |
Dec 09, 2019 | 7.930 | 7.980 | 7.720 | 7.940 | 30,951 | +0.01(+0.13%) |
Dec 06, 2019 | 7.940 | 8.120 | 7.900 | 7.930 | 94,700 | -0.02(-0.25%) |
Dec 05, 2019 | 7.700 | 7.980 | 7.670 | 7.950 | 60,518 | +0.29(+3.79%) |
Dec 04, 2019 | 7.390 | 7.760 | 7.210 | 7.660 | 336,676 | +0.38(+5.22%) |
Dec 03, 2019 | 7.080 | 7.330 | 7.010 | 7.280 | 69,022 | +0.27(+3.85%) |
Dec 02, 2019 | 6.770 | 7.080 | 6.770 | 7.010 | 11,361 | +0.20(+2.94%) |
Nov 29, 2019 | 6.860 | 6.990 | 6.750 | 6.810 | 19,800 | -0.12(-1.73%) |
Nov 27, 2019 | 7.000 | 7.000 | 6.830 | 6.930 | 12,700 | -0.07(-1.00%) |
Nov 26, 2019 | 7.080 | 7.090 | 6.960 | 7.000 | 22,045 | -0.10(-1.41%) |
Nov 25, 2019 | 7.090 | 7.170 | 6.939 | 7.100 | 15,361 | +0.11(+1.57%) |
Nov 22, 2019 | 7.200 | 7.293 | 6.990 | 6.990 | 18,400 | -0.21(-2.92%) |
Nov 21, 2019 | 7.150 | 7.370 | 7.055 | 7.200 | 15,934 | +0.07(+0.98%) |
Nov 20, 2019 | 7.480 | 7.540 | 7.130 | 7.130 | 59,512 | -0.20(-2.73%) |
Nov 19, 2019 | 7.000 | 7.350 | 6.807 | 7.330 | 21,453 | +0.14(+1.95%) |
Nov 18, 2019 | 7.160 | 7.360 | 6.960 | 7.190 | 18,743 | -0.19(-2.57%) |
Nov 15, 2019 | 7.220 | 7.420 | 6.750 | 7.380 | 46,200 | +0.02(+0.27%) |
Nov 14, 2019 | 7.490 | 7.500 | 7.070 | 7.360 | 135,540 | -0.09(-1.21%) |
Nov 13, 2019 | 6.770 | 7.460 | 6.640 | 7.450 | 197,912 | +0.69(+10.21%) |
Nov 12, 2019 | 6.490 | 6.760 | 6.300 | 6.760 | 115,925 | +0.21(+3.21%) |
Nov 11, 2019 | 6.600 | 6.650 | 6.515 | 6.550 | 35,430 | -0.07(-1.06%) |
Nov 08, 2019 | 6.530 | 6.660 | 6.530 | 6.620 | 4,200 | +0.10(+1.53%) |
Nov 07, 2019 | 6.760 | 6.760 | 6.510 | 6.520 | 18,611 | -0.16(-2.40%) |
Nov 06, 2019 | 6.620 | 6.840 | 6.620 | 6.680 | 16,726 | +0.08(+1.21%) |
Nov 05, 2019 | 6.750 | 6.750 | 6.600 | 6.600 | 17,242 | -0.12(-1.79%) |
Nov 04, 2019 | 6.750 | 6.750 | 6.620 | 6.720 | 38,127 | +0.02(+0.30%) |