Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.20 | 10.23 | 9.845 | 9.855 | 3,563,719 | -0.37(-3.61%) |
Jan 30, 2020 | 9.893 | 10.24 | 9.845 | 10.22 | 4,261,305 | +0.23(+2.27%) |
Jan 29, 2020 | 9.689 | 10.01 | 9.670 | 9.997 | 4,696,042 | +0.31(+3.22%) |
Jan 28, 2020 | 9.245 | 9.883 | 9.060 | 9.685 | 9,492,814 | +1.31(+15.71%) |
Jan 27, 2020 | 8.204 | 8.431 | 8.129 | 8.370 | 2,119,820 | +0.02(+0.28%) |
Jan 24, 2020 | 8.422 | 8.436 | 8.285 | 8.346 | 1,470,573 | -0.04(-0.48%) |
Jan 23, 2020 | 8.360 | 8.431 | 8.318 | 8.386 | 1,990,190 | -0.03(-0.37%) |
Jan 22, 2020 | 8.554 | 8.573 | 8.389 | 8.417 | 1,443,794 | -0.09(-1.11%) |
Jan 21, 2020 | 8.535 | 8.573 | 8.464 | 8.512 | 1,476,507 | -0.09(-1.10%) |
Jan 17, 2020 | 8.611 | 8.625 | 8.545 | 8.606 | 961,561 | +0.02(+0.28%) |
Jan 16, 2020 | 8.521 | 8.606 | 8.498 | 8.583 | 1,050,607 | +0.12(+1.40%) |
Jan 15, 2020 | 8.464 | 8.552 | 8.431 | 8.464 | 1,398,654 | -0.03(-0.33%) |
Jan 14, 2020 | 8.479 | 8.507 | 8.370 | 8.493 | 1,620,014 | +0.01(+0.11%) |
Jan 13, 2020 | 8.422 | 8.507 | 8.422 | 8.483 | 1,970,982 | +0.06(+0.73%) |
Jan 10, 2020 | 8.583 | 8.583 | 8.412 | 8.422 | 1,797,508 | -0.16(-1.87%) |
Jan 09, 2020 | 8.720 | 8.734 | 8.578 | 8.583 | 1,988,179 | -0.07(-0.82%) |
Jan 08, 2020 | 8.587 | 8.734 | 8.587 | 8.654 | 1,977,231 | +0.06(+0.72%) |
Jan 07, 2020 | 8.507 | 8.668 | 8.507 | 8.592 | 1,585,138 | +0.05(+0.55%) |
Jan 06, 2020 | 8.394 | 8.569 | 8.379 | 8.545 | 1,588,371 | +0.07(+0.87%) |
Jan 03, 2020 | 8.342 | 8.481 | 8.318 | 8.472 | 1,624,524 | +0.04(+0.48%) |
Jan 02, 2020 | 8.342 | 8.431 | 8.304 | 8.431 | 1,457,650 | +0.10(+1.25%) |
Dec 31, 2019 | 8.190 | 8.375 | 8.190 | 8.327 | 1,523,018 | +0.16(+2.00%) |
Dec 30, 2019 | 8.431 | 8.498 | 8.129 | 8.164 | 3,508,960 | -0.24(-2.84%) |
Dec 27, 2019 | 8.479 | 8.512 | 8.391 | 8.403 | 1,661,109 | -0.09(-1.00%) |
Dec 26, 2019 | 8.375 | 8.498 | 8.375 | 8.488 | 1,357,933 | +0.09(+1.07%) |
Dec 24, 2019 | 8.228 | 8.453 | 8.228 | 8.398 | 595,926 | -0.01(-0.17%) |
Dec 23, 2019 | 8.275 | 8.436 | 8.242 | 8.412 | 1,611,083 | +0.14(+1.66%) |
Dec 20, 2019 | 8.271 | 8.360 | 8.228 | 8.275 | 6,772,377 | +0.05(+0.57%) |
Dec 19, 2019 | 8.290 | 8.294 | 8.219 | 8.228 | 3,024,938 | -0.04(-0.46%) |
Dec 18, 2019 | 8.204 | 8.304 | 8.195 | 8.266 | 3,012,880 | +0.06(+0.75%) |
Dec 17, 2019 | 8.105 | 8.275 | 8.100 | 8.204 | 3,057,851 | +0.14(+1.70%) |
Dec 16, 2019 | 8.219 | 8.271 | 8.039 | 8.067 | 4,427,995 | -0.04(-0.47%) |
Dec 13, 2019 | 7.902 | 8.105 | 7.902 | 8.105 | 3,104,826 | +0.16(+1.96%) |
Dec 12, 2019 | 7.836 | 7.992 | 7.786 | 7.949 | 2,019,376 | +0.11(+1.39%) |
Dec 11, 2019 | 7.784 | 7.911 | 7.732 | 7.840 | 2,169,315 | +0.08(+0.97%) |
Dec 10, 2019 | 7.717 | 7.795 | 7.609 | 7.765 | 2,916,432 | +0.08(+0.98%) |
Dec 09, 2019 | 7.854 | 7.878 | 7.680 | 7.689 | 3,130,223 | -0.18(-2.34%) |
Dec 06, 2019 | 7.599 | 7.930 | 7.415 | 7.873 | 3,100,173 | +0.09(+1.09%) |
Dec 05, 2019 | 7.859 | 7.921 | 7.784 | 7.788 | 3,007,733 | -0.05(-0.60%) |
Dec 04, 2019 | 7.817 | 8.299 | 7.779 | 7.836 | 4,429,395 | +0.02(+0.24%) |
Dec 03, 2019 | 7.944 | 8.015 | 7.812 | 7.817 | 4,604,447 | -0.18(-2.25%) |
Dec 02, 2019 | 8.204 | 8.261 | 7.982 | 7.996 | 4,727,221 | -0.21(-2.54%) |
Nov 29, 2019 | 8.138 | 8.275 | 8.124 | 8.204 | 1,393,597 | +0.03(+0.38%) |
Nov 27, 2019 | 8.176 | 8.214 | 8.119 | 8.174 | 2,420,081 | +0.02(+0.20%) |
Nov 26, 2019 | 7.963 | 8.185 | 7.963 | 8.157 | 4,735,255 | +0.17(+2.16%) |
Nov 25, 2019 | 7.831 | 8.020 | 7.784 | 7.985 | 3,924,289 | +0.18(+2.33%) |
Nov 22, 2019 | 7.741 | 7.850 | 7.717 | 7.802 | 2,791,213 | +0.06(+0.73%) |
Nov 21, 2019 | 7.836 | 7.836 | 7.732 | 7.746 | 2,591,218 | -0.07(-0.91%) |
Nov 20, 2019 | 7.883 | 7.907 | 7.793 | 7.817 | 3,660,323 | -0.04(-0.54%) |
Nov 19, 2019 | 7.977 | 8.011 | 7.840 | 7.859 | 4,151,796 | -0.09(-1.13%) |
Nov 18, 2019 | 7.897 | 7.992 | 7.878 | 7.949 | 2,791,177 | +0.01(+0.18%) |
Nov 15, 2019 | 8.011 | 8.025 | 7.925 | 7.935 | 3,322,430 | -0.01(-0.18%) |
Nov 14, 2019 | 8.006 | 8.006 | 7.886 | 7.949 | 3,072,832 | -0.01(-0.18%) |
Nov 13, 2019 | 7.892 | 8.041 | 7.845 | 7.963 | 2,845,912 | +0.02(+0.30%) |
Nov 12, 2019 | 7.897 | 8.046 | 7.878 | 7.940 | 3,184,512 | +0.03(+0.36%) |
Nov 11, 2019 | 7.854 | 7.996 | 7.840 | 7.911 | 2,458,589 | +0.03(+0.36%) |
Nov 08, 2019 | 7.954 | 8.053 | 7.869 | 7.883 | 4,733,157 | -0.09(-1.07%) |
Nov 07, 2019 | 7.680 | 8.011 | 7.680 | 7.968 | 9,007,527 | +0.30(+3.95%) |
Nov 06, 2019 | 7.684 | 8.119 | 7.618 | 7.665 | 13,106,053 | +0.15(+1.95%) |
Nov 05, 2019 | 7.561 | 7.722 | 7.495 | 7.519 | 4,051,281 | -0.02(-0.31%) |
Nov 04, 2019 | 7.434 | 7.590 | 7.377 | 7.542 | 2,839,372 | +0.17(+2.24%) |