Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.750 | 7.770 | 7.580 | 7.600 | 437,400 | -0.15(-1.94%) |
Jan 30, 2020 | 7.670 | 7.780 | 7.670 | 7.750 | 169,387 | +0.00(+0.00%) |
Jan 29, 2020 | 7.820 | 7.820 | 7.720 | 7.750 | 147,624 | -0.03(-0.39%) |
Jan 28, 2020 | 7.760 | 7.820 | 7.630 | 7.780 | 260,326 | +0.05(+0.65%) |
Jan 27, 2020 | 7.710 | 7.810 | 7.710 | 7.730 | 251,685 | -0.07(-0.90%) |
Jan 24, 2020 | 7.930 | 7.930 | 7.770 | 7.800 | 325,500 | -0.11(-1.39%) |
Jan 23, 2020 | 7.850 | 7.910 | 7.740 | 7.910 | 420,805 | +0.04(+0.51%) |
Jan 22, 2020 | 8.000 | 8.020 | 7.850 | 7.870 | 170,195 | -0.06(-0.76%) |
Jan 21, 2020 | 7.960 | 8.050 | 7.890 | 7.930 | 376,975 | -0.03(-0.38%) |
Jan 17, 2020 | 8.070 | 8.080 | 7.932 | 7.960 | 400,600 | -0.01(-0.13%) |
Jan 16, 2020 | 7.980 | 8.110 | 7.935 | 7.970 | 335,921 | +0.02(+0.25%) |
Jan 15, 2020 | 7.890 | 8.010 | 7.840 | 7.950 | 445,539 | +0.07(+0.89%) |
Jan 14, 2020 | 7.920 | 7.990 | 7.830 | 7.880 | 396,417 | -0.07(-0.88%) |
Jan 13, 2020 | 7.800 | 7.980 | 7.800 | 7.950 | 205,553 | +0.11(+1.40%) |
Jan 10, 2020 | 7.850 | 7.980 | 7.716 | 7.840 | 581,700 | +0.01(+0.13%) |
Jan 09, 2020 | 7.900 | 7.950 | 7.800 | 7.830 | 218,758 | -0.09(-1.14%) |
Jan 08, 2020 | 7.960 | 8.010 | 7.835 | 7.920 | 322,884 | -0.08(-1.00%) |
Jan 07, 2020 | 7.850 | 8.070 | 7.850 | 8.000 | 358,670 | -0.41(-4.88%) |
Jan 06, 2020 | 8.290 | 8.470 | 8.290 | 8.410 | 339,596 | +0.03(+0.36%) |
Jan 03, 2020 | 8.240 | 8.450 | 8.200 | 8.380 | 481,500 | +0.08(+0.96%) |
Jan 02, 2020 | 8.650 | 8.650 | 8.275 | 8.300 | 285,691 | -0.26(-3.04%) |
Dec 31, 2019 | 8.440 | 8.620 | 8.440 | 8.560 | 384,800 | +0.11(+1.30%) |
Dec 30, 2019 | 8.460 | 8.600 | 8.420 | 8.450 | 348,717 | +0.02(+0.24%) |
Dec 27, 2019 | 8.540 | 8.850 | 8.360 | 8.430 | 322,800 | -0.05(-0.59%) |
Dec 26, 2019 | 8.520 | 8.600 | 8.450 | 8.480 | 185,861 | -0.03(-0.35%) |
Dec 24, 2019 | 8.410 | 8.530 | 8.393 | 8.510 | 110,900 | +0.15(+1.79%) |
Dec 23, 2019 | 8.480 | 8.610 | 8.320 | 8.360 | 355,305 | -0.16(-1.88%) |
Dec 20, 2019 | 8.560 | 8.670 | 8.490 | 8.520 | 1,167,300 | -0.04(-0.47%) |
Dec 19, 2019 | 8.630 | 8.680 | 8.515 | 8.560 | 286,468 | -0.08(-0.93%) |
Dec 18, 2019 | 8.460 | 8.760 | 8.460 | 8.640 | 332,025 | +0.16(+1.89%) |
Dec 17, 2019 | 8.470 | 8.540 | 8.440 | 8.480 | 288,582 | -0.03(-0.35%) |
Dec 16, 2019 | 8.470 | 8.565 | 8.440 | 8.510 | 338,862 | +0.04(+0.47%) |
Dec 13, 2019 | 8.460 | 8.550 | 8.430 | 8.470 | 330,100 | -0.05(-0.59%) |
Dec 12, 2019 | 8.760 | 8.830 | 8.510 | 8.520 | 423,490 | -0.22(-2.52%) |
Dec 11, 2019 | 8.910 | 8.940 | 8.700 | 8.740 | 538,557 | -0.13(-1.47%) |
Dec 10, 2019 | 8.790 | 8.930 | 8.790 | 8.870 | 261,324 | +0.11(+1.26%) |
Dec 09, 2019 | 8.770 | 8.855 | 8.700 | 8.760 | 341,214 | -0.03(-0.34%) |
Dec 06, 2019 | 8.680 | 8.900 | 8.680 | 8.790 | 419,500 | +0.12(+1.38%) |
Dec 05, 2019 | 8.610 | 8.740 | 8.610 | 8.670 | 364,478 | +0.04(+0.46%) |
Dec 04, 2019 | 8.630 | 8.780 | 8.630 | 8.630 | 294,540 | +0.00(+0.00%) |
Dec 03, 2019 | 8.450 | 8.685 | 8.450 | 8.630 | 258,184 | +0.06(+0.70%) |
Dec 02, 2019 | 8.680 | 8.800 | 8.540 | 8.570 | 309,376 | -0.14(-1.61%) |
Nov 29, 2019 | 8.800 | 8.850 | 8.710 | 8.710 | 134,300 | -0.05(-0.57%) |
Nov 27, 2019 | 8.650 | 8.770 | 8.630 | 8.760 | 370,200 | +0.13(+1.51%) |
Nov 26, 2019 | 8.590 | 8.700 | 8.510 | 8.630 | 373,467 | +0.08(+0.94%) |
Nov 25, 2019 | 8.420 | 8.660 | 8.420 | 8.550 | 339,840 | +0.14(+1.66%) |
Nov 22, 2019 | 8.440 | 8.520 | 8.380 | 8.410 | 200,900 | +0.03(+0.36%) |
Nov 21, 2019 | 8.650 | 8.660 | 8.380 | 8.380 | 248,593 | -0.23(-2.67%) |
Nov 20, 2019 | 8.730 | 8.770 | 8.600 | 8.610 | 311,749 | -0.08(-0.92%) |
Nov 19, 2019 | 8.710 | 8.800 | 8.680 | 8.690 | 252,744 | +0.03(+0.35%) |
Nov 18, 2019 | 8.630 | 8.730 | 8.560 | 8.660 | 176,213 | +0.05(+0.58%) |
Nov 15, 2019 | 8.590 | 8.650 | 8.550 | 8.610 | 530,300 | +0.10(+1.18%) |
Nov 14, 2019 | 8.590 | 8.710 | 8.510 | 8.510 | 349,992 | -0.04(-0.47%) |
Nov 13, 2019 | 8.570 | 8.610 | 8.530 | 8.550 | 207,214 | -0.01(-0.12%) |
Nov 12, 2019 | 8.650 | 8.740 | 8.560 | 8.560 | 289,539 | -0.16(-1.83%) |
Nov 11, 2019 | 8.630 | 8.750 | 8.630 | 8.720 | 157,735 | +0.04(+0.46%) |
Nov 08, 2019 | 8.590 | 8.740 | 8.580 | 8.680 | 218,300 | +0.05(+0.58%) |
Nov 07, 2019 | 8.660 | 8.680 | 8.570 | 8.630 | 177,385 | +0.02(+0.23%) |
Nov 06, 2019 | 8.760 | 8.790 | 8.550 | 8.610 | 326,632 | -0.15(-1.71%) |
Nov 05, 2019 | 8.900 | 8.920 | 8.700 | 8.760 | 471,167 | -0.12(-1.35%) |
Nov 04, 2019 | 8.710 | 8.970 | 8.600 | 8.880 | 351,127 | +0.23(+2.66%) |