Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.590 | 7.600 | 7.265 | 7.280 | 1,256,600 | -0.35(-4.65%) |
Jan 30, 2020 | 7.650 | 7.755 | 7.570 | 7.635 | 1,034,211 | -0.08(-1.10%) |
Jan 29, 2020 | 7.960 | 7.980 | 7.700 | 7.720 | 1,577,865 | -0.23(-2.89%) |
Jan 28, 2020 | 7.890 | 8.000 | 7.845 | 7.950 | 830,836 | +0.13(+1.66%) |
Jan 27, 2020 | 7.920 | 8.020 | 7.820 | 7.820 | 1,012,834 | -0.26(-3.22%) |
Jan 24, 2020 | 8.350 | 8.370 | 8.060 | 8.080 | 1,178,500 | -0.22(-2.65%) |
Jan 23, 2020 | 8.400 | 8.400 | 8.240 | 8.300 | 974,578 | -0.15(-1.78%) |
Jan 22, 2020 | 8.570 | 8.600 | 8.425 | 8.450 | 489,162 | -0.07(-0.82%) |
Jan 21, 2020 | 8.500 | 8.560 | 8.380 | 8.520 | 802,178 | +0.01(+0.18%) |
Jan 17, 2020 | 8.490 | 8.590 | 8.460 | 8.505 | 899,100 | -0.00(-0.06%) |
Jan 16, 2020 | 8.450 | 8.560 | 8.400 | 8.510 | 463,654 | +0.15(+1.79%) |
Jan 15, 2020 | 8.500 | 8.520 | 8.250 | 8.360 | 1,281,234 | -0.11(-1.24%) |
Jan 14, 2020 | 8.500 | 8.580 | 8.360 | 8.465 | 1,390,296 | -0.08(-0.94%) |
Jan 13, 2020 | 8.300 | 8.590 | 8.290 | 8.545 | 816,317 | +0.21(+2.46%) |
Jan 10, 2020 | 8.180 | 8.420 | 8.130 | 8.340 | 993,700 | +0.16(+1.96%) |
Jan 09, 2020 | 8.280 | 8.350 | 8.150 | 8.180 | 1,148,024 | -0.04(-0.49%) |
Jan 08, 2020 | 8.320 | 8.380 | 8.200 | 8.220 | 2,339,238 | -0.04(-0.48%) |
Jan 07, 2020 | 8.190 | 8.320 | 8.190 | 8.260 | 1,885,761 | +0.04(+0.55%) |
Jan 06, 2020 | 8.200 | 8.335 | 8.150 | 8.215 | 3,203,797 | -0.04(-0.42%) |
Jan 03, 2020 | 8.290 | 8.350 | 8.240 | 8.250 | 1,407,100 | -0.16(-1.90%) |
Jan 02, 2020 | 8.560 | 8.580 | 8.270 | 8.410 | 1,302,705 | -0.07(-0.83%) |
Dec 31, 2019 | 8.400 | 8.510 | 8.320 | 8.480 | 1,213,000 | +0.05(+0.59%) |
Dec 30, 2019 | 8.440 | 8.550 | 8.340 | 8.430 | 1,206,292 | -0.01(-0.12%) |
Dec 27, 2019 | 8.500 | 8.500 | 8.250 | 8.440 | 1,426,000 | -0.06(-0.71%) |
Dec 26, 2019 | 8.500 | 8.550 | 8.370 | 8.500 | 1,084,547 | +0.00(+0.00%) |
Dec 24, 2019 | 8.500 | 8.500 | 8.200 | 8.500 | 1,028,800 | +0.02(+0.24%) |
Dec 23, 2019 | 8.160 | 8.485 | 8.160 | 8.480 | 2,400,341 | +0.27(+3.29%) |
Dec 20, 2019 | 8.360 | 8.400 | 8.150 | 8.210 | 4,116,800 | -0.16(-1.97%) |
Dec 19, 2019 | 8.280 | 8.590 | 8.255 | 8.375 | 4,597,131 | +0.49(+6.15%) |
Dec 18, 2019 | 7.690 | 7.950 | 7.630 | 7.890 | 724,172 | +0.25(+3.27%) |
Dec 17, 2019 | 7.570 | 7.640 | 7.450 | 7.640 | 963,700 | +0.16(+2.14%) |
Dec 16, 2019 | 7.760 | 7.880 | 7.440 | 7.480 | 1,490,920 | -0.26(-3.42%) |
Dec 13, 2019 | 8.340 | 8.370 | 7.720 | 7.745 | 934,000 | -0.64(-7.58%) |
Dec 12, 2019 | 8.320 | 8.480 | 8.220 | 8.380 | 2,091,814 | +0.07(+0.78%) |
Dec 11, 2019 | 8.340 | 8.380 | 8.220 | 8.315 | 851,098 | -0.04(-0.42%) |
Dec 10, 2019 | 8.320 | 8.400 | 8.280 | 8.350 | 836,846 | +0.00(+0.00%) |
Dec 09, 2019 | 8.350 | 8.430 | 8.330 | 8.350 | 931,681 | -0.03(-0.36%) |
Dec 06, 2019 | 8.290 | 8.390 | 8.245 | 8.380 | 981,000 | +0.18(+2.20%) |
Dec 05, 2019 | 8.100 | 8.220 | 8.085 | 8.200 | 1,113,433 | +0.07(+0.86%) |
Dec 04, 2019 | 7.840 | 8.140 | 7.840 | 8.130 | 1,199,844 | +0.38(+4.84%) |
Dec 03, 2019 | 7.660 | 7.845 | 7.655 | 7.755 | 947,017 | -0.01(-0.19%) |
Dec 02, 2019 | 7.810 | 7.845 | 7.710 | 7.770 | 735,803 | -0.04(-0.51%) |
Nov 29, 2019 | 7.870 | 7.880 | 7.685 | 7.810 | 463,900 | -0.12(-1.51%) |
Nov 27, 2019 | 7.940 | 8.020 | 7.870 | 7.930 | 447,500 | +0.00(+0.00%) |
Nov 26, 2019 | 7.890 | 8.110 | 7.800 | 7.930 | 999,776 | +0.00(+0.00%) |
Nov 25, 2019 | 7.400 | 7.950 | 7.370 | 7.930 | 1,338,154 | +0.56(+7.60%) |
Nov 22, 2019 | 7.200 | 7.400 | 7.120 | 7.370 | 642,200 | +0.26(+3.66%) |
Nov 21, 2019 | 7.070 | 7.270 | 6.950 | 7.110 | 1,930,950 | +0.01(+0.14%) |
Nov 20, 2019 | 7.190 | 7.370 | 7.080 | 7.100 | 1,051,445 | -0.09(-1.25%) |
Nov 19, 2019 | 7.250 | 7.360 | 7.180 | 7.190 | 876,455 | +0.01(+0.14%) |
Nov 18, 2019 | 7.290 | 7.330 | 7.170 | 7.180 | 730,734 | -0.11(-1.51%) |
Nov 15, 2019 | 7.340 | 7.360 | 7.220 | 7.290 | 781,700 | +0.00(+0.00%) |
Nov 14, 2019 | 7.340 | 7.380 | 7.220 | 7.290 | 546,130 | -0.04(-0.55%) |
Nov 13, 2019 | 7.500 | 7.555 | 7.290 | 7.330 | 633,249 | -0.17(-2.27%) |
Nov 12, 2019 | 7.490 | 7.650 | 7.490 | 7.500 | 686,846 | -0.02(-0.27%) |
Nov 11, 2019 | 7.500 | 7.785 | 7.460 | 7.520 | 1,044,859 | +0.00(+0.00%) |
Nov 08, 2019 | 7.570 | 8.110 | 7.310 | 7.520 | 2,402,600 | -0.75(-9.07%) |
Nov 07, 2019 | 8.310 | 8.360 | 8.210 | 8.270 | 499,415 | -0.03(-0.36%) |
Nov 06, 2019 | 8.710 | 8.710 | 8.270 | 8.300 | 631,505 | -0.44(-5.03%) |
Nov 05, 2019 | 8.310 | 8.750 | 8.310 | 8.740 | 1,336,660 | +0.43(+5.17%) |
Nov 04, 2019 | 8.280 | 8.380 | 8.200 | 8.310 | 815,497 | +0.15(+1.84%) |