Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.630 | 7.630 | 7.580 | 7.580 | 7,300 | +0.03(+0.40%) |
Jan 30, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 380 | +0.15(+2.03%) |
Jan 29, 2020 | 7.400 | 7.600 | 7.400 | 7.400 | 4,638 | -0.13(-1.73%) |
Jan 28, 2020 | 7.690 | 7.690 | 7.530 | 7.530 | 1,040 | -0.17(-2.21%) |
Jan 27, 2020 | 7.690 | 7.820 | 7.690 | 7.700 | 7,078 | -0.40(-4.94%) |
Jan 24, 2020 | 8.100 | 8.100 | 8.100 | 8.100 | 200 | +0.20(+2.53%) |
Jan 23, 2020 | 8.130 | 8.130 | 7.900 | 7.900 | 8,799 | +0.14(+1.80%) |
Jan 22, 2020 | 8.040 | 8.040 | 7.760 | 7.760 | 3,301 | +0.14(+1.90%) |
Jan 21, 2020 | 7.615 | 7.750 | 7.480 | 7.615 | 3,862 | +0.33(+4.60%) |
Jan 17, 2020 | 7.280 | 7.280 | 7.280 | 8 | +0.00(+0.00%) | |
Jan 16, 2020 | 7.320 | 7.340 | 7.280 | 7.280 | 1,370 | +0.06(+0.83%) |
Jan 15, 2020 | 7.410 | 7.410 | 7.160 | 7.220 | 3,885 | -0.15(-2.04%) |
Jan 14, 2020 | 7.410 | 7.420 | 7.350 | 7.370 | 243,869 | -0.18(-2.37%) |
Jan 13, 2020 | 7.492 | 7.550 | 7.492 | 7.549 | 1,841 | +0.30(+4.12%) |
Jan 10, 2020 | 7.280 | 7.300 | 7.250 | 7.250 | 102,300 | -0.30(-3.97%) |
Jan 09, 2020 | 7.480 | 7.550 | 7.480 | 7.550 | 21,538 | +0.07(+0.94%) |
Jan 08, 2020 | 7.650 | 7.650 | 7.480 | 7.480 | 626 | -0.12(-1.58%) |
Jan 07, 2020 | 7.600 | 7.600 | 7.600 | 7.600 | 1,364 | -0.10(-1.30%) |
Jan 06, 2020 | 7.520 | 7.700 | 7.520 | 7.700 | 29,890 | -0.08(-1.09%) |
Jan 03, 2020 | 7.850 | 7.850 | 7.785 | 7.785 | 25,900 | -0.21(-2.69%) |
Jan 02, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 3,231 | -0.25(-3.03%) |
Dec 31, 2019 | 8.220 | 8.310 | 8.103 | 8.250 | 1,200 | +0.15(+1.85%) |
Dec 30, 2019 | 8.210 | 8.220 | 8.100 | 8.100 | 2,947 | -0.27(-3.23%) |
Dec 27, 2019 | 8.235 | 8.370 | 8.100 | 8.370 | 2,000 | +0.14(+1.70%) |
Dec 26, 2019 | 8.100 | 8.330 | 8.100 | 8.230 | 16,350 | +0.14(+1.73%) |
Dec 24, 2019 | 8.230 | 8.230 | 8.090 | 8.090 | 600 | -0.06(-0.74%) |
Dec 23, 2019 | 8.020 | 8.250 | 8.020 | 8.150 | 7,726 | +0.23(+2.90%) |
Dec 20, 2019 | 7.850 | 7.950 | 7.850 | 7.920 | 11,300 | +0.21(+2.72%) |
Dec 19, 2019 | 7.470 | 7.710 | 7.470 | 7.710 | 1,657 | +0.31(+4.19%) |
Dec 18, 2019 | 7.560 | 7.560 | 7.350 | 7.400 | 8,555 | -0.10(-1.33%) |
Dec 17, 2019 | 7.400 | 7.550 | 7.400 | 7.500 | 97,436 | +0.10(+1.35%) |
Dec 16, 2019 | 7.400 | 7.450 | 7.280 | 7.400 | 7,985 | -0.15(-1.99%) |
Dec 13, 2019 | 7.440 | 7.550 | 7.440 | 7.550 | 2,300 | +0.27(+3.71%) |
Dec 12, 2019 | 7.155 | 7.280 | 7.100 | 7.280 | 485 | +0.28(+4.00%) |
Dec 11, 2019 | 7.110 | 7.110 | 6.890 | 7.000 | 3,941 | -0.05(-0.71%) |
Dec 10, 2019 | 7.050 | 7.050 | 6.940 | 7.050 | 497 | -0.15(-2.08%) |
Dec 09, 2019 | 7.145 | 7.200 | 7.090 | 7.200 | 516 | -0.03(-0.38%) |
Dec 06, 2019 | 7.160 | 7.228 | 7.160 | 7.228 | 1,200 | +0.05(+0.66%) |
Dec 05, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 1,741 | -0.07(-0.97%) |
Dec 04, 2019 | 7.400 | 7.400 | 7.250 | 7.250 | 12,439 | +0.16(+2.26%) |
Dec 03, 2019 | 7.140 | 7.140 | 7.000 | 7.090 | 96,514 | +0.05(+0.71%) |
Dec 02, 2019 | 7.150 | 7.150 | 6.960 | 7.040 | 5,433 | -0.38(-5.12%) |
Nov 29, 2019 | 7.420 | 7.420 | 7.420 | 7.420 | 900 | +0.18(+2.49%) |
Nov 27, 2019 | 7.240 | 7.290 | 7.130 | 7.240 | 5,100 | -0.11(-1.55%) |
Nov 26, 2019 | 7.372 | 7.430 | 7.350 | 7.354 | 3,872 | +0.45(+6.58%) |
Nov 25, 2019 | 7.100 | 7.100 | 6.800 | 6.900 | 4,291 | +0.11(+1.62%) |
Nov 22, 2019 | 6.630 | 6.790 | 6.630 | 6.790 | 1,100 | -0.06(-0.88%) |
Nov 21, 2019 | 6.950 | 6.950 | 6.720 | 6.850 | 3,635 | -0.08(-1.15%) |
Nov 20, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 943 | +0.04(+0.58%) |
Nov 19, 2019 | 6.900 | 6.900 | 6.880 | 6.890 | 2,828 | -0.02(-0.29%) |
Nov 18, 2019 | 6.900 | 6.980 | 6.900 | 6.910 | 2,479 | +0.10(+1.47%) |
Nov 15, 2019 | 6.800 | 6.829 | 6.800 | 6.810 | 5,100 | +0.31(+4.77%) |
Nov 13, 2019 | 6.500 | 6.500 | 6.500 | 0 | +0.08(+1.25%) | |
Nov 12, 2019 | 6.380 | 6.420 | 6.370 | 6.420 | 38,810 | -0.04(-0.70%) |
Nov 11, 2019 | 6.580 | 6.580 | 6.465 | 6.465 | 631 | -0.05(-0.84%) |
Nov 08, 2019 | 6.570 | 6.570 | 6.350 | 6.520 | 900 | +0.02(+0.31%) |
Nov 07, 2019 | 6.430 | 6.500 | 6.430 | 6.500 | 253 | +0.00(+0.00%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 623 | -0.02(-0.31%) |
Nov 05, 2019 | 6.490 | 6.520 | 6.380 | 6.520 | 19,136 | +0.08(+1.24%) |
Nov 04, 2019 | 6.550 | 6.550 | 6.440 | 6.440 | 4,222 | -0.11(-1.68%) |