Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.170 | 7.180 | 7.040 | 7.110 | 2,269,600 | -0.06(-0.84%) |
Jan 30, 2020 | 7.120 | 7.220 | 7.000 | 7.170 | 3,614,311 | -0.15(-2.05%) |
Jan 29, 2020 | 7.350 | 7.430 | 7.240 | 7.320 | 2,999,841 | -0.17(-2.27%) |
Jan 28, 2020 | 7.580 | 7.585 | 7.410 | 7.490 | 2,643,591 | +0.02(+0.27%) |
Jan 27, 2020 | 7.680 | 7.760 | 7.440 | 7.470 | 3,900,576 | -0.55(-6.86%) |
Jan 24, 2020 | 8.250 | 8.270 | 7.990 | 8.020 | 2,454,300 | -0.27(-3.26%) |
Jan 23, 2020 | 8.310 | 8.390 | 8.230 | 8.290 | 1,144,625 | -0.14(-1.66%) |
Jan 22, 2020 | 8.220 | 8.490 | 8.220 | 8.430 | 1,366,144 | +0.08(+0.96%) |
Jan 21, 2020 | 8.590 | 8.600 | 8.340 | 8.350 | 1,990,148 | -0.17(-2.00%) |
Jan 17, 2020 | 8.570 | 8.590 | 8.460 | 8.520 | 1,369,000 | -0.02(-0.23%) |
Jan 16, 2020 | 8.670 | 8.675 | 8.410 | 8.540 | 2,484,959 | -0.11(-1.27%) |
Jan 15, 2020 | 8.780 | 8.810 | 8.620 | 8.650 | 1,194,678 | -0.13(-1.48%) |
Jan 14, 2020 | 8.810 | 8.840 | 8.680 | 8.780 | 1,727,401 | -0.04(-0.45%) |
Jan 13, 2020 | 8.800 | 8.850 | 8.740 | 8.820 | 900,846 | +0.02(+0.23%) |
Jan 10, 2020 | 9.010 | 9.040 | 8.795 | 8.800 | 841,200 | -0.16(-1.79%) |
Jan 09, 2020 | 8.980 | 9.060 | 8.930 | 8.960 | 2,777,190 | +0.02(+0.22%) |
Jan 08, 2020 | 8.600 | 9.010 | 8.560 | 8.940 | 1,912,367 | +0.34(+3.95%) |
Jan 07, 2020 | 8.670 | 8.710 | 8.540 | 8.600 | 1,617,568 | -0.06(-0.69%) |
Jan 06, 2020 | 8.740 | 8.810 | 8.635 | 8.660 | 1,448,693 | -0.13(-1.48%) |
Jan 03, 2020 | 8.760 | 8.840 | 8.750 | 8.790 | 1,008,900 | -0.07(-0.79%) |
Jan 02, 2020 | 8.790 | 8.900 | 8.770 | 8.860 | 1,359,746 | +0.16(+1.84%) |
Dec 31, 2019 | 8.650 | 8.710 | 8.615 | 8.700 | 2,310,400 | +0.00(+0.00%) |
Dec 30, 2019 | 8.700 | 8.785 | 8.680 | 8.700 | 1,061,683 | +0.06(+0.69%) |
Dec 27, 2019 | 8.650 | 8.690 | 8.570 | 8.640 | 693,100 | +0.00(+0.00%) |
Dec 26, 2019 | 8.500 | 8.650 | 8.500 | 8.640 | 940,064 | +0.12(+1.41%) |
Dec 24, 2019 | 8.400 | 8.620 | 8.400 | 8.520 | 404,300 | +0.09(+1.07%) |
Dec 23, 2019 | 8.490 | 8.540 | 8.390 | 8.430 | 1,221,089 | -0.06(-0.71%) |
Dec 20, 2019 | 8.470 | 8.495 | 8.400 | 8.490 | 1,475,400 | +0.06(+0.71%) |
Dec 19, 2019 | 8.380 | 8.470 | 8.280 | 8.430 | 1,500,132 | +0.01(+0.12%) |
Dec 18, 2019 | 8.300 | 8.480 | 8.290 | 8.420 | 2,710,381 | +0.22(+2.68%) |
Dec 17, 2019 | 8.330 | 8.360 | 8.140 | 8.200 | 4,674,411 | -0.33(-3.87%) |
Dec 16, 2019 | 8.480 | 8.550 | 8.410 | 8.530 | 3,523,906 | +0.31(+3.77%) |
Dec 13, 2019 | 8.580 | 8.580 | 8.220 | 8.220 | 3,174,000 | -0.45(-5.19%) |
Dec 12, 2019 | 8.690 | 8.800 | 8.650 | 8.670 | 1,880,479 | -0.03(-0.34%) |
Dec 11, 2019 | 8.820 | 8.850 | 8.660 | 8.700 | 1,439,444 | -0.12(-1.36%) |
Dec 10, 2019 | 8.880 | 8.900 | 8.760 | 8.820 | 1,128,124 | -0.03(-0.34%) |
Dec 09, 2019 | 8.820 | 8.945 | 8.810 | 8.850 | 9,576,010 | -0.02(-0.23%) |
Dec 06, 2019 | 8.730 | 8.935 | 8.670 | 8.870 | 1,811,100 | +0.22(+2.54%) |
Dec 05, 2019 | 8.600 | 8.680 | 8.570 | 8.650 | 1,282,531 | -0.02(-0.23%) |
Dec 04, 2019 | 8.580 | 8.710 | 8.520 | 8.670 | 4,482,196 | +0.19(+2.24%) |
Dec 03, 2019 | 8.530 | 8.560 | 8.450 | 8.480 | 2,235,840 | -0.09(-1.05%) |
Dec 02, 2019 | 8.660 | 8.710 | 8.560 | 8.570 | 1,865,736 | +0.01(+0.12%) |
Nov 29, 2019 | 8.700 | 8.700 | 8.540 | 8.560 | 1,035,100 | +0.01(+0.12%) |
Nov 27, 2019 | 8.490 | 8.610 | 8.420 | 8.550 | 1,799,900 | -0.03(-0.35%) |
Nov 26, 2019 | 8.570 | 8.620 | 8.480 | 8.580 | 2,926,785 | +0.09(+1.06%) |
Nov 25, 2019 | 8.330 | 8.550 | 8.300 | 8.490 | 2,444,673 | +0.40(+4.94%) |
Nov 22, 2019 | 8.130 | 8.150 | 7.940 | 8.090 | 1,905,600 | +0.12(+1.51%) |
Nov 21, 2019 | 7.950 | 8.020 | 7.840 | 7.970 | 1,752,039 | +0.06(+0.76%) |
Nov 20, 2019 | 7.900 | 7.980 | 7.850 | 7.910 | 1,005,532 | -0.04(-0.50%) |
Nov 19, 2019 | 8.040 | 8.040 | 7.880 | 7.950 | 2,055,242 | +0.07(+0.89%) |
Nov 18, 2019 | 7.910 | 7.940 | 7.800 | 7.880 | 2,419,416 | +0.01(+0.13%) |
Nov 15, 2019 | 7.840 | 7.935 | 7.830 | 7.870 | 884,000 | +0.06(+0.77%) |
Nov 14, 2019 | 7.760 | 7.870 | 7.720 | 7.810 | 1,869,671 | -0.02(-0.26%) |
Nov 13, 2019 | 7.880 | 7.970 | 7.780 | 7.830 | 3,367,839 | -0.11(-1.39%) |
Nov 12, 2019 | 8.240 | 8.250 | 7.910 | 7.940 | 5,161,014 | -0.40(-4.80%) |
Nov 11, 2019 | 8.190 | 8.590 | 8.170 | 8.340 | 11,007,220 | +0.13(+1.58%) |
Nov 08, 2019 | 8.450 | 8.645 | 8.170 | 8.210 | 2,654,600 | -0.51(-5.85%) |
Nov 07, 2019 | 8.680 | 8.730 | 8.560 | 8.720 | 2,602,911 | +0.06(+0.69%) |
Nov 06, 2019 | 8.750 | 8.820 | 8.630 | 8.660 | 2,631,611 | -0.49(-5.36%) |
Nov 05, 2019 | 9.030 | 9.150 | 8.990 | 9.150 | 3,936,687 | +0.14(+1.55%) |
Nov 04, 2019 | 8.930 | 9.080 | 8.885 | 9.010 | 3,571,016 | +0.22(+2.50%) |