Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.000 | 9.081 | 8.790 | 8.860 | 29,200 | -0.15(-1.66%) |
Jan 30, 2020 | 9.450 | 9.450 | 8.950 | 9.010 | 52,102 | -0.53(-5.56%) |
Jan 29, 2020 | 9.620 | 9.650 | 9.400 | 9.540 | 30,458 | +0.00(+0.00%) |
Jan 28, 2020 | 9.590 | 9.700 | 9.450 | 9.540 | 17,309 | +0.04(+0.42%) |
Jan 27, 2020 | 9.670 | 9.802 | 9.440 | 9.500 | 54,964 | -0.47(-4.71%) |
Jan 24, 2020 | 10.23 | 10.23 | 9.900 | 9.970 | 55,800 | -0.24(-2.35%) |
Jan 23, 2020 | 10.41 | 10.41 | 10.09 | 10.21 | 72,186 | -0.22(-2.11%) |
Jan 22, 2020 | 10.53 | 10.53 | 10.41 | 10.43 | 24,534 | -0.10(-0.95%) |
Jan 21, 2020 | 10.60 | 10.66 | 10.41 | 10.53 | 106,552 | -0.07(-0.66%) |
Jan 17, 2020 | 10.31 | 10.61 | 10.21 | 10.60 | 118,000 | +0.29(+2.81%) |
Jan 16, 2020 | 10.06 | 10.36 | 9.950 | 10.31 | 86,918 | +0.25(+2.49%) |
Jan 15, 2020 | 9.920 | 10.30 | 9.920 | 10.06 | 52,663 | +0.15(+1.51%) |
Jan 14, 2020 | 9.610 | 9.990 | 9.610 | 9.910 | 92,389 | +0.30(+3.12%) |
Jan 13, 2020 | 9.360 | 9.650 | 9.320 | 9.610 | 38,818 | +0.26(+2.78%) |
Jan 10, 2020 | 9.400 | 9.580 | 9.290 | 9.350 | 46,100 | -0.03(-0.32%) |
Jan 09, 2020 | 9.230 | 9.430 | 9.230 | 9.380 | 39,647 | +0.16(+1.74%) |
Jan 08, 2020 | 9.300 | 9.300 | 9.100 | 9.220 | 60,565 | -0.02(-0.22%) |
Jan 07, 2020 | 8.930 | 9.330 | 8.930 | 9.240 | 57,860 | +0.30(+3.36%) |
Jan 06, 2020 | 8.900 | 9.010 | 8.660 | 8.940 | 42,066 | -0.01(-0.11%) |
Jan 03, 2020 | 8.950 | 9.043 | 8.820 | 8.950 | 28,100 | -0.10(-1.10%) |
Jan 02, 2020 | 8.800 | 9.135 | 8.800 | 9.050 | 75,928 | +0.19(+2.14%) |
Dec 31, 2019 | 8.510 | 8.900 | 8.500 | 8.860 | 56,500 | +0.29(+3.38%) |
Dec 30, 2019 | 8.550 | 8.900 | 8.360 | 8.570 | 71,685 | -0.02(-0.23%) |
Dec 27, 2019 | 8.740 | 8.860 | 8.550 | 8.590 | 79,200 | -0.11(-1.26%) |
Dec 26, 2019 | 8.230 | 8.780 | 8.230 | 8.700 | 58,534 | +0.38(+4.57%) |
Dec 24, 2019 | 8.370 | 8.370 | 8.230 | 8.320 | 22,000 | -0.05(-0.60%) |
Dec 23, 2019 | 8.540 | 8.690 | 8.360 | 8.370 | 73,518 | -0.23(-2.67%) |
Dec 20, 2019 | 8.690 | 8.730 | 8.280 | 8.600 | 153,100 | -0.06(-0.69%) |
Dec 19, 2019 | 8.700 | 8.860 | 8.610 | 8.660 | 30,947 | -0.11(-1.25%) |
Dec 18, 2019 | 8.800 | 9.000 | 8.620 | 8.770 | 65,627 | -0.02(-0.23%) |
Dec 17, 2019 | 8.310 | 8.820 | 8.300 | 8.790 | 128,250 | +0.48(+5.78%) |
Dec 16, 2019 | 8.100 | 8.410 | 8.050 | 8.310 | 64,193 | +0.27(+3.36%) |
Dec 13, 2019 | 7.840 | 8.140 | 7.840 | 8.040 | 47,000 | +0.19(+2.42%) |
Dec 12, 2019 | 7.750 | 7.962 | 7.750 | 7.850 | 57,719 | +0.11(+1.42%) |
Dec 11, 2019 | 7.680 | 7.790 | 7.580 | 7.740 | 66,459 | +0.10(+1.31%) |
Dec 10, 2019 | 7.500 | 7.680 | 7.500 | 7.640 | 47,603 | +0.14(+1.87%) |
Dec 09, 2019 | 7.630 | 7.720 | 7.470 | 7.500 | 81,761 | -0.14(-1.83%) |
Dec 06, 2019 | 7.750 | 7.760 | 7.535 | 7.640 | 100,500 | -0.06(-0.78%) |
Dec 05, 2019 | 7.650 | 7.790 | 7.625 | 7.700 | 51,032 | +0.07(+0.92%) |
Dec 04, 2019 | 7.800 | 7.850 | 7.610 | 7.630 | 56,812 | -0.20(-2.55%) |
Dec 03, 2019 | 7.800 | 7.890 | 7.750 | 7.830 | 55,671 | -0.07(-0.89%) |
Dec 02, 2019 | 7.990 | 8.030 | 7.760 | 7.900 | 82,044 | -0.07(-0.88%) |
Nov 29, 2019 | 7.810 | 8.030 | 7.800 | 7.970 | 33,000 | +0.07(+0.89%) |
Nov 27, 2019 | 7.890 | 8.140 | 7.820 | 7.900 | 92,400 | +0.06(+0.77%) |
Nov 26, 2019 | 7.500 | 7.950 | 7.500 | 7.840 | 103,305 | +0.37(+4.95%) |
Nov 25, 2019 | 7.450 | 7.530 | 7.400 | 7.470 | 128,259 | +0.03(+0.40%) |
Nov 22, 2019 | 7.440 | 7.470 | 7.370 | 7.440 | 111,400 | +0.19(+2.62%) |
Nov 21, 2019 | 7.500 | 7.500 | 7.120 | 7.250 | 166,355 | -0.15(-2.03%) |
Nov 20, 2019 | 7.600 | 7.730 | 7.370 | 7.400 | 119,149 | -0.19(-2.50%) |
Nov 19, 2019 | 7.610 | 7.630 | 7.540 | 7.590 | 80,163 | +0.01(+0.13%) |
Nov 18, 2019 | 7.630 | 7.700 | 7.500 | 7.580 | 68,231 | -0.12(-1.56%) |
Nov 15, 2019 | 7.600 | 7.750 | 7.445 | 7.700 | 145,200 | +0.19(+2.53%) |
Nov 14, 2019 | 7.720 | 7.740 | 7.510 | 7.510 | 76,192 | -0.24(-3.10%) |
Nov 13, 2019 | 8.430 | 8.500 | 6.960 | 7.750 | 174,436 | -0.55(-6.63%) |
Nov 12, 2019 | 7.900 | 8.680 | 7.900 | 8.300 | 168,095 | +0.44(+5.60%) |
Nov 11, 2019 | 7.700 | 7.900 | 7.540 | 7.860 | 50,632 | +0.16(+2.08%) |
Nov 08, 2019 | 7.660 | 7.730 | 7.600 | 7.700 | 49,500 | +0.04(+0.52%) |
Nov 07, 2019 | 7.690 | 7.790 | 7.600 | 7.660 | 42,099 | +0.00(+0.00%) |
Nov 06, 2019 | 7.880 | 7.930 | 7.610 | 7.660 | 67,059 | -0.18(-2.30%) |
Nov 05, 2019 | 7.770 | 8.100 | 7.770 | 7.840 | 76,828 | +0.08(+1.03%) |
Nov 04, 2019 | 7.830 | 7.935 | 7.650 | 7.760 | 76,718 | -0.02(-0.26%) |