Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.140 | 9.540 | 9.130 | 9.410 | 2,750,700 | +0.16(+1.73%) |
Jan 30, 2020 | 8.940 | 9.260 | 8.860 | 9.250 | 1,939,731 | +0.24(+2.66%) |
Jan 29, 2020 | 9.090 | 9.170 | 8.870 | 9.010 | 2,195,339 | +0.02(+0.22%) |
Jan 28, 2020 | 8.940 | 9.120 | 8.810 | 8.990 | 1,194,430 | +0.18(+2.04%) |
Jan 27, 2020 | 8.790 | 8.975 | 8.690 | 8.810 | 2,697,850 | -0.30(-3.29%) |
Jan 24, 2020 | 9.310 | 9.390 | 8.995 | 9.110 | 2,243,700 | -0.11(-1.19%) |
Jan 23, 2020 | 8.750 | 9.330 | 8.670 | 9.220 | 3,478,664 | +0.42(+4.77%) |
Jan 22, 2020 | 8.810 | 8.940 | 8.670 | 8.800 | 1,955,595 | +0.00(+0.00%) |
Jan 21, 2020 | 8.600 | 8.820 | 8.501 | 8.800 | 2,184,805 | -0.09(-1.01%) |
Jan 17, 2020 | 8.930 | 8.950 | 8.670 | 8.890 | 3,193,500 | +0.05(+0.57%) |
Jan 16, 2020 | 8.850 | 8.970 | 8.740 | 8.840 | 2,694,510 | +0.09(+1.03%) |
Jan 15, 2020 | 8.440 | 8.830 | 8.420 | 8.750 | 3,395,313 | +0.35(+4.17%) |
Jan 14, 2020 | 8.100 | 8.460 | 8.030 | 8.400 | 2,783,569 | +0.39(+4.87%) |
Jan 13, 2020 | 7.810 | 8.210 | 7.770 | 8.010 | 3,917,149 | +0.31(+4.03%) |
Jan 10, 2020 | 7.700 | 7.780 | 7.551 | 7.700 | 2,050,500 | +0.01(+0.13%) |
Jan 09, 2020 | 7.800 | 7.980 | 7.500 | 7.690 | 3,610,180 | +0.00(+0.00%) |
Jan 08, 2020 | 7.550 | 7.820 | 7.450 | 7.690 | 9,668,428 | -0.98(-11.30%) |
Jan 07, 2020 | 8.390 | 8.820 | 8.310 | 8.670 | 1,339,774 | +0.25(+2.97%) |
Jan 06, 2020 | 8.160 | 8.490 | 8.010 | 8.420 | 1,780,507 | +0.17(+2.06%) |
Jan 03, 2020 | 8.470 | 8.590 | 8.200 | 8.250 | 1,505,900 | -0.38(-4.40%) |
Jan 02, 2020 | 8.670 | 8.680 | 8.440 | 8.630 | 1,705,117 | +0.08(+0.94%) |
Dec 31, 2019 | 8.550 | 8.740 | 8.490 | 8.550 | 1,319,800 | +0.00(+0.00%) |
Dec 30, 2019 | 8.660 | 8.730 | 8.540 | 8.550 | 1,266,839 | -0.11(-1.27%) |
Dec 27, 2019 | 8.780 | 8.837 | 8.590 | 8.660 | 1,005,600 | -0.11(-1.25%) |
Dec 26, 2019 | 8.750 | 8.840 | 8.640 | 8.770 | 882,184 | +0.03(+0.34%) |
Dec 24, 2019 | 8.700 | 8.810 | 8.580 | 8.740 | 757,800 | +0.07(+0.81%) |
Dec 23, 2019 | 8.660 | 8.880 | 8.630 | 8.670 | 2,088,960 | +0.04(+0.46%) |
Dec 20, 2019 | 8.800 | 8.895 | 8.480 | 8.630 | 3,959,800 | -0.18(-2.04%) |
Dec 19, 2019 | 8.770 | 8.960 | 8.650 | 8.810 | 1,827,662 | +0.09(+1.03%) |
Dec 18, 2019 | 8.610 | 8.800 | 8.374 | 8.720 | 1,598,720 | +0.11(+1.28%) |
Dec 17, 2019 | 8.420 | 8.630 | 8.320 | 8.610 | 1,679,304 | +0.30(+3.61%) |
Dec 16, 2019 | 8.940 | 8.990 | 8.190 | 8.310 | 3,067,894 | -0.46(-5.25%) |
Dec 13, 2019 | 9.040 | 9.060 | 8.650 | 8.770 | 1,892,700 | -0.18(-2.01%) |
Dec 12, 2019 | 8.640 | 9.050 | 8.550 | 8.950 | 1,702,905 | +0.35(+4.07%) |
Dec 11, 2019 | 8.570 | 8.812 | 8.490 | 8.600 | 2,609,557 | +0.19(+2.26%) |
Dec 10, 2019 | 8.070 | 8.420 | 7.930 | 8.410 | 2,059,588 | +0.30(+3.70%) |
Dec 09, 2019 | 7.970 | 8.300 | 7.920 | 8.110 | 1,585,499 | +0.06(+0.75%) |
Dec 06, 2019 | 8.050 | 8.180 | 8.000 | 8.050 | 1,532,700 | +0.14(+1.77%) |
Dec 05, 2019 | 7.720 | 7.940 | 7.680 | 7.910 | 1,343,641 | +0.23(+2.99%) |
Dec 04, 2019 | 7.660 | 7.910 | 7.560 | 7.680 | 1,198,691 | +0.13(+1.72%) |
Dec 03, 2019 | 7.560 | 7.600 | 7.320 | 7.550 | 1,504,882 | -0.17(-2.20%) |
Dec 02, 2019 | 7.860 | 8.180 | 7.650 | 7.720 | 1,458,982 | -0.08(-1.03%) |
Nov 29, 2019 | 7.820 | 7.990 | 7.770 | 7.800 | 890,900 | -0.06(-0.76%) |
Nov 27, 2019 | 7.950 | 8.275 | 7.800 | 7.860 | 2,402,800 | -0.10(-1.26%) |
Nov 26, 2019 | 8.030 | 8.100 | 7.900 | 7.960 | 1,342,551 | -0.05(-0.62%) |
Nov 25, 2019 | 7.600 | 8.080 | 7.540 | 8.010 | 1,616,902 | +0.45(+5.95%) |
Nov 22, 2019 | 7.350 | 7.630 | 7.340 | 7.560 | 1,411,200 | +0.21(+2.86%) |
Nov 21, 2019 | 7.420 | 7.540 | 7.200 | 7.350 | 1,648,049 | -0.01(-0.14%) |
Nov 20, 2019 | 7.570 | 7.650 | 7.340 | 7.360 | 1,415,346 | -0.26(-3.41%) |
Nov 19, 2019 | 7.790 | 7.860 | 7.480 | 7.620 | 1,663,028 | -0.21(-2.68%) |
Nov 18, 2019 | 8.200 | 8.350 | 7.750 | 7.830 | 1,816,667 | -0.25(-3.09%) |
Nov 15, 2019 | 7.800 | 8.230 | 7.783 | 8.080 | 1,822,100 | +0.33(+4.26%) |
Nov 14, 2019 | 7.480 | 7.820 | 7.470 | 7.750 | 1,551,820 | +0.23(+3.06%) |
Nov 13, 2019 | 7.720 | 7.825 | 7.420 | 7.520 | 1,895,910 | -0.32(-4.08%) |
Nov 12, 2019 | 8.070 | 8.350 | 7.790 | 7.840 | 2,220,169 | -0.25(-3.09%) |
Nov 11, 2019 | 8.070 | 8.170 | 7.880 | 8.090 | 2,105,574 | +0.00(+0.00%) |
Nov 08, 2019 | 8.060 | 8.250 | 7.790 | 8.090 | 1,996,500 | -0.05(-0.61%) |
Nov 07, 2019 | 7.660 | 8.310 | 7.460 | 8.140 | 3,382,629 | +0.52(+6.82%) |
Nov 06, 2019 | 7.250 | 8.430 | 7.220 | 7.620 | 5,049,767 | +0.04(+0.53%) |
Nov 05, 2019 | 7.750 | 7.880 | 7.430 | 7.580 | 3,699,657 | -0.17(-2.19%) |
Nov 04, 2019 | 7.430 | 7.890 | 7.400 | 7.750 | 3,909,528 | +0.40(+5.44%) |