Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.070 | 8.070 | 7.600 | 7.630 | 898,000 | -0.54(-6.61%) |
Jan 30, 2020 | 8.240 | 8.330 | 8.130 | 8.170 | 789,948 | -0.08(-0.97%) |
Jan 29, 2020 | 8.470 | 8.510 | 8.245 | 8.250 | 927,206 | -0.04(-0.48%) |
Jan 28, 2020 | 8.270 | 8.370 | 8.100 | 8.290 | 634,708 | +0.16(+1.97%) |
Jan 27, 2020 | 8.290 | 8.390 | 8.100 | 8.130 | 1,168,517 | -0.50(-5.79%) |
Jan 24, 2020 | 9.010 | 9.047 | 8.480 | 8.630 | 897,800 | -0.34(-3.79%) |
Jan 23, 2020 | 8.980 | 9.160 | 8.930 | 8.970 | 867,053 | -0.01(-0.11%) |
Jan 22, 2020 | 8.970 | 9.400 | 8.920 | 8.980 | 1,983,299 | +0.40(+4.66%) |
Jan 21, 2020 | 8.640 | 8.780 | 8.520 | 8.580 | 626,760 | -0.12(-1.38%) |
Jan 17, 2020 | 8.810 | 8.840 | 8.650 | 8.700 | 416,100 | -0.04(-0.46%) |
Jan 16, 2020 | 8.670 | 8.790 | 8.500 | 8.740 | 802,084 | +0.19(+2.22%) |
Jan 15, 2020 | 8.840 | 8.980 | 8.510 | 8.550 | 1,019,252 | -0.26(-2.95%) |
Jan 14, 2020 | 8.570 | 8.850 | 8.335 | 8.810 | 823,112 | +0.24(+2.80%) |
Jan 13, 2020 | 8.640 | 8.700 | 8.495 | 8.570 | 913,284 | -0.06(-0.70%) |
Jan 10, 2020 | 9.220 | 9.220 | 8.570 | 8.630 | 953,700 | -0.61(-6.60%) |
Jan 09, 2020 | 9.330 | 9.460 | 9.090 | 9.240 | 781,467 | +0.03(+0.33%) |
Jan 08, 2020 | 8.910 | 9.460 | 8.885 | 9.210 | 1,009,243 | +0.30(+3.37%) |
Jan 07, 2020 | 8.780 | 8.940 | 8.763 | 8.910 | 590,565 | +0.11(+1.25%) |
Jan 06, 2020 | 8.850 | 8.920 | 8.695 | 8.800 | 433,867 | -0.11(-1.23%) |
Jan 03, 2020 | 8.870 | 8.950 | 8.790 | 8.910 | 490,700 | -0.07(-0.78%) |
Jan 02, 2020 | 8.940 | 9.050 | 8.830 | 8.980 | 620,596 | +0.16(+1.81%) |
Dec 31, 2019 | 8.700 | 8.940 | 8.700 | 8.820 | 547,900 | +0.06(+0.68%) |
Dec 30, 2019 | 8.720 | 8.790 | 8.645 | 8.760 | 371,445 | +0.05(+0.57%) |
Dec 27, 2019 | 8.900 | 8.900 | 8.660 | 8.710 | 392,600 | -0.19(-2.13%) |
Dec 26, 2019 | 8.820 | 8.910 | 8.755 | 8.900 | 459,798 | +0.09(+1.02%) |
Dec 24, 2019 | 8.860 | 8.920 | 8.800 | 8.810 | 356,400 | -0.09(-1.01%) |
Dec 23, 2019 | 8.840 | 9.000 | 8.680 | 8.900 | 596,617 | +0.04(+0.45%) |
Dec 20, 2019 | 8.800 | 8.950 | 8.670 | 8.860 | 924,200 | +0.10(+1.14%) |
Dec 19, 2019 | 8.620 | 8.785 | 8.540 | 8.760 | 846,454 | +0.09(+1.04%) |
Dec 18, 2019 | 8.570 | 8.700 | 8.460 | 8.670 | 780,435 | +0.11(+1.29%) |
Dec 17, 2019 | 8.290 | 8.580 | 8.290 | 8.560 | 844,436 | +0.28(+3.38%) |
Dec 16, 2019 | 8.170 | 8.370 | 8.160 | 8.280 | 766,786 | +0.17(+2.10%) |
Dec 13, 2019 | 8.340 | 8.580 | 8.080 | 8.110 | 1,162,100 | -0.11(-1.34%) |
Dec 12, 2019 | 7.890 | 8.290 | 7.850 | 8.220 | 797,935 | +0.35(+4.45%) |
Dec 11, 2019 | 7.700 | 7.910 | 7.650 | 7.870 | 534,045 | +0.22(+2.88%) |
Dec 10, 2019 | 7.670 | 7.700 | 7.585 | 7.650 | 488,775 | -0.01(-0.13%) |
Dec 09, 2019 | 7.620 | 7.830 | 7.620 | 7.660 | 422,320 | -0.06(-0.78%) |
Dec 06, 2019 | 7.590 | 7.830 | 7.520 | 7.720 | 1,037,200 | +0.21(+2.80%) |
Dec 05, 2019 | 7.670 | 7.691 | 7.440 | 7.510 | 743,477 | -0.18(-2.34%) |
Dec 04, 2019 | 7.790 | 7.830 | 7.620 | 7.690 | 620,759 | -0.02(-0.26%) |
Dec 03, 2019 | 7.750 | 7.810 | 7.590 | 7.710 | 705,931 | -0.09(-1.15%) |
Dec 02, 2019 | 8.280 | 8.315 | 7.750 | 7.800 | 797,254 | -0.40(-4.88%) |
Nov 29, 2019 | 8.270 | 8.440 | 8.150 | 8.200 | 420,600 | -0.09(-1.09%) |
Nov 27, 2019 | 8.210 | 8.360 | 8.180 | 8.290 | 367,100 | +0.14(+1.72%) |
Nov 26, 2019 | 8.200 | 8.231 | 8.108 | 8.150 | 578,488 | -0.05(-0.61%) |
Nov 25, 2019 | 8.160 | 8.380 | 8.110 | 8.200 | 861,767 | +0.09(+1.11%) |
Nov 22, 2019 | 8.200 | 8.260 | 7.990 | 8.110 | 435,400 | -0.08(-0.98%) |
Nov 21, 2019 | 8.300 | 8.340 | 8.160 | 8.190 | 345,434 | -0.07(-0.85%) |
Nov 20, 2019 | 8.300 | 8.390 | 8.130 | 8.260 | 451,057 | -0.04(-0.48%) |
Nov 19, 2019 | 8.370 | 8.410 | 8.260 | 8.300 | 398,485 | -0.06(-0.72%) |
Nov 18, 2019 | 8.520 | 8.520 | 8.330 | 8.360 | 495,105 | -0.21(-2.45%) |
Nov 15, 2019 | 8.530 | 8.600 | 8.400 | 8.570 | 615,700 | +0.08(+0.94%) |
Nov 14, 2019 | 8.720 | 8.720 | 8.330 | 8.490 | 801,007 | -0.18(-2.08%) |
Nov 13, 2019 | 8.420 | 8.730 | 8.265 | 8.670 | 1,479,499 | +0.23(+2.73%) |
Nov 12, 2019 | 8.360 | 8.540 | 8.256 | 8.440 | 735,662 | +0.06(+0.72%) |
Nov 11, 2019 | 8.240 | 8.450 | 8.130 | 8.380 | 481,300 | +0.05(+0.60%) |
Nov 08, 2019 | 8.450 | 8.595 | 8.290 | 8.330 | 692,600 | -0.17(-2.00%) |
Nov 07, 2019 | 8.270 | 8.500 | 8.190 | 8.500 | 1,323,966 | +0.18(+2.16%) |
Nov 06, 2019 | 7.950 | 8.330 | 7.910 | 8.320 | 1,100,799 | +0.37(+4.65%) |
Nov 05, 2019 | 7.980 | 8.460 | 7.870 | 7.950 | 2,381,374 | -0.03(-0.38%) |
Nov 04, 2019 | 7.910 | 8.470 | 7.720 | 7.980 | 2,899,181 | +0.03(+0.38%) |