Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.370 | 8.412 | 8.070 | 8.140 | 768,900 | -0.28(-3.33%) |
Jan 30, 2020 | 8.590 | 8.700 | 8.250 | 8.420 | 663,037 | -0.19(-2.21%) |
Jan 29, 2020 | 8.830 | 8.930 | 8.560 | 8.610 | 1,082,117 | -0.19(-2.16%) |
Jan 28, 2020 | 8.850 | 9.000 | 8.570 | 8.800 | 881,287 | +0.05(+0.57%) |
Jan 27, 2020 | 8.740 | 8.910 | 8.610 | 8.750 | 707,024 | -0.20(-2.23%) |
Jan 24, 2020 | 9.900 | 10.05 | 8.930 | 8.950 | 1,613,500 | -0.85(-8.67%) |
Jan 23, 2020 | 9.580 | 9.850 | 9.440 | 9.800 | 444,968 | +0.19(+1.98%) |
Jan 22, 2020 | 9.540 | 9.730 | 9.330 | 9.610 | 403,587 | +0.11(+1.16%) |
Jan 21, 2020 | 9.560 | 9.840 | 9.360 | 9.500 | 1,012,038 | -0.25(-2.56%) |
Jan 17, 2020 | 10.15 | 10.34 | 9.530 | 9.750 | 1,294,400 | -0.30(-2.99%) |
Jan 16, 2020 | 9.490 | 10.13 | 9.450 | 10.05 | 1,129,487 | +0.66(+7.03%) |
Jan 15, 2020 | 9.140 | 9.580 | 9.120 | 9.390 | 997,424 | +0.25(+2.74%) |
Jan 14, 2020 | 8.400 | 9.220 | 8.370 | 9.140 | 1,188,270 | +0.73(+8.68%) |
Jan 13, 2020 | 8.490 | 8.510 | 8.070 | 8.410 | 1,773,987 | +0.17(+2.06%) |
Jan 10, 2020 | 8.200 | 8.420 | 8.120 | 8.240 | 659,000 | +0.03(+0.37%) |
Jan 09, 2020 | 8.130 | 8.340 | 8.070 | 8.210 | 770,705 | +0.14(+1.73%) |
Jan 08, 2020 | 7.900 | 8.180 | 7.810 | 8.070 | 702,747 | +0.13(+1.64%) |
Jan 07, 2020 | 8.140 | 8.140 | 7.860 | 7.940 | 743,932 | -0.23(-2.82%) |
Jan 06, 2020 | 8.410 | 8.480 | 7.950 | 8.170 | 1,114,729 | -0.31(-3.66%) |
Jan 03, 2020 | 8.580 | 8.660 | 8.380 | 8.480 | 556,000 | -0.25(-2.86%) |
Jan 02, 2020 | 8.870 | 8.880 | 8.410 | 8.730 | 807,135 | -0.09(-1.02%) |
Dec 31, 2019 | 8.470 | 8.870 | 8.430 | 8.820 | 1,199,800 | +0.32(+3.76%) |
Dec 30, 2019 | 8.660 | 8.704 | 8.420 | 8.500 | 634,318 | -0.12(-1.39%) |
Dec 27, 2019 | 9.100 | 9.170 | 8.600 | 8.620 | 835,800 | -0.48(-5.27%) |
Dec 26, 2019 | 9.090 | 9.165 | 9.000 | 9.100 | 578,556 | +0.02(+0.22%) |
Dec 24, 2019 | 9.050 | 9.230 | 9.000 | 9.080 | 315,300 | +0.04(+0.44%) |
Dec 23, 2019 | 9.150 | 9.220 | 9.000 | 9.040 | 783,288 | -0.10(-1.09%) |
Dec 20, 2019 | 9.180 | 9.410 | 9.080 | 9.140 | 1,063,800 | +0.01(+0.11%) |
Dec 19, 2019 | 9.240 | 9.580 | 9.130 | 9.130 | 1,151,105 | +0.02(+0.22%) |
Dec 18, 2019 | 9.140 | 9.260 | 9.000 | 9.110 | 474,099 | -0.03(-0.33%) |
Dec 17, 2019 | 9.150 | 9.290 | 9.040 | 9.140 | 492,341 | -0.02(-0.22%) |
Dec 16, 2019 | 9.080 | 9.431 | 9.080 | 9.160 | 527,837 | +0.15(+1.66%) |
Dec 13, 2019 | 9.200 | 9.330 | 8.865 | 9.010 | 659,400 | -0.15(-1.64%) |
Dec 12, 2019 | 8.800 | 9.380 | 8.720 | 9.160 | 1,179,534 | +0.39(+4.45%) |
Dec 11, 2019 | 8.880 | 8.959 | 8.680 | 8.770 | 596,317 | -0.09(-1.02%) |
Dec 10, 2019 | 9.180 | 9.220 | 8.770 | 8.860 | 1,139,313 | -0.32(-3.49%) |
Dec 09, 2019 | 8.860 | 9.290 | 8.805 | 9.180 | 924,005 | +0.38(+4.32%) |
Dec 06, 2019 | 8.510 | 8.870 | 8.510 | 8.800 | 1,090,200 | +0.31(+3.65%) |
Dec 05, 2019 | 8.600 | 8.600 | 8.161 | 8.490 | 1,263,154 | -0.16(-1.85%) |
Dec 04, 2019 | 9.500 | 9.800 | 8.400 | 8.650 | 2,699,629 | -0.21(-2.37%) |
Dec 03, 2019 | 8.610 | 8.940 | 8.420 | 8.860 | 984,057 | +0.12(+1.37%) |
Dec 02, 2019 | 8.820 | 8.865 | 8.480 | 8.740 | 947,752 | -0.08(-0.91%) |
Nov 29, 2019 | 8.850 | 8.910 | 8.720 | 8.820 | 216,400 | -0.09(-1.01%) |
Nov 27, 2019 | 8.900 | 9.050 | 8.780 | 8.910 | 496,700 | +0.02(+0.22%) |
Nov 26, 2019 | 9.070 | 9.105 | 8.800 | 8.890 | 1,232,412 | -0.27(-2.95%) |
Nov 25, 2019 | 8.640 | 9.180 | 8.630 | 9.160 | 989,811 | +0.61(+7.13%) |
Nov 22, 2019 | 8.880 | 8.940 | 8.480 | 8.550 | 755,700 | -0.29(-3.28%) |
Nov 21, 2019 | 8.850 | 9.050 | 8.715 | 8.840 | 739,256 | -0.07(-0.79%) |
Nov 20, 2019 | 8.960 | 9.050 | 8.730 | 8.910 | 677,470 | -0.09(-1.00%) |
Nov 19, 2019 | 9.080 | 9.220 | 8.810 | 9.000 | 1,015,103 | -0.03(-0.33%) |
Nov 18, 2019 | 9.150 | 9.190 | 8.960 | 9.030 | 1,006,471 | -0.11(-1.20%) |
Nov 15, 2019 | 9.430 | 9.430 | 8.910 | 9.140 | 1,258,000 | -0.17(-1.83%) |
Nov 14, 2019 | 9.000 | 9.530 | 8.980 | 9.310 | 1,150,839 | +0.27(+2.99%) |
Nov 13, 2019 | 9.100 | 9.526 | 8.954 | 9.040 | 1,284,970 | +0.06(+0.67%) |
Nov 12, 2019 | 8.780 | 9.130 | 8.710 | 8.980 | 1,155,643 | +0.22(+2.51%) |
Nov 11, 2019 | 8.860 | 9.290 | 8.720 | 8.760 | 1,561,856 | -0.17(-1.90%) |
Nov 08, 2019 | 9.950 | 10.06 | 8.870 | 8.930 | 2,745,000 | -1.14(-11.32%) |
Nov 07, 2019 | 11.71 | 11.79 | 9.600 | 10.07 | 3,697,634 | -2.44(-19.50%) |
Nov 06, 2019 | 12.30 | 12.72 | 12.17 | 12.51 | 1,036,899 | +0.21(+1.71%) |
Nov 05, 2019 | 12.58 | 12.67 | 11.96 | 12.30 | 1,078,512 | -0.22(-1.76%) |
Nov 04, 2019 | 12.93 | 13.12 | 12.46 | 12.52 | 1,094,283 | -0.29(-2.26%) |