Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.280 | 8.700 | 8.070 | 8.090 | 5,900 | -0.27(-3.23%) |
Jan 30, 2020 | 8.300 | 8.360 | 8.300 | 8.360 | 620 | +0.01(+0.12%) |
Jan 29, 2020 | 8.710 | 8.710 | 8.150 | 8.350 | 7,307 | -0.25(-2.94%) |
Jan 28, 2020 | 8.590 | 8.650 | 8.590 | 8.603 | 911 | +0.02(+0.26%) |
Jan 27, 2020 | 8.900 | 8.900 | 8.580 | 8.580 | 1,740 | -0.04(-0.46%) |
Jan 24, 2020 | 9.120 | 9.220 | 8.580 | 8.619 | 6,600 | -0.61(-6.64%) |
Jan 23, 2020 | 9.287 | 9.600 | 9.230 | 9.233 | 60,371 | +0.00(+0.03%) |
Jan 22, 2020 | 9.500 | 9.500 | 9.080 | 9.230 | 11,110 | -0.38(-3.95%) |
Jan 21, 2020 | 9.293 | 9.610 | 9.293 | 9.610 | 6,191 | +0.36(+3.89%) |
Jan 17, 2020 | 9.324 | 10.18 | 9.250 | 9.250 | 13,100 | +0.21(+2.37%) |
Jan 16, 2020 | 8.879 | 9.210 | 8.450 | 9.036 | 15,644 | +0.16(+1.76%) |
Jan 15, 2020 | 8.500 | 9.080 | 8.400 | 8.880 | 7,071 | +0.48(+5.71%) |
Jan 14, 2020 | 8.120 | 8.460 | 8.120 | 8.400 | 1,109 | +0.37(+4.62%) |
Jan 13, 2020 | 8.210 | 8.680 | 8.029 | 8.029 | 955 | +0.02(+0.23%) |
Jan 10, 2020 | 8.100 | 8.550 | 8.010 | 8.010 | 11,900 | -0.44(-5.21%) |
Jan 09, 2020 | 8.590 | 8.590 | 8.360 | 8.450 | 11,159 | +0.28(+3.42%) |
Jan 08, 2020 | 8.010 | 8.700 | 8.010 | 8.171 | 97,469 | -0.23(-2.73%) |
Jan 07, 2020 | 8.069 | 8.930 | 8.069 | 8.400 | 26,270 | +0.49(+6.13%) |
Jan 06, 2020 | 8.040 | 8.090 | 7.900 | 7.915 | 5,560 | +0.08(+1.09%) |
Jan 03, 2020 | 8.050 | 8.170 | 7.830 | 7.830 | 66,200 | -0.09(-1.14%) |
Jan 02, 2020 | 7.980 | 8.280 | 7.870 | 7.920 | 26,618 | -0.06(-0.75%) |
Dec 31, 2019 | 7.770 | 8.430 | 7.770 | 7.980 | 29,300 | +0.28(+3.64%) |
Dec 30, 2019 | 7.840 | 7.910 | 7.635 | 7.700 | 22,667 | -0.26(-3.33%) |
Dec 27, 2019 | 7.994 | 8.290 | 7.840 | 7.965 | 26,500 | -0.06(-0.81%) |
Dec 26, 2019 | 8.260 | 8.330 | 8.018 | 8.030 | 36,791 | -0.31(-3.72%) |
Dec 24, 2019 | 8.238 | 8.350 | 8.200 | 8.340 | 2,800 | +0.23(+2.84%) |
Dec 23, 2019 | 8.290 | 8.300 | 8.080 | 8.110 | 9,561 | -0.19(-2.29%) |
Dec 20, 2019 | 7.760 | 8.360 | 7.720 | 8.300 | 37,500 | +0.32(+4.01%) |
Dec 19, 2019 | 7.749 | 8.130 | 7.749 | 7.980 | 13,504 | -0.23(-2.80%) |
Dec 18, 2019 | 7.670 | 8.230 | 7.670 | 8.210 | 13,822 | +0.28(+3.53%) |
Dec 17, 2019 | 8.150 | 8.180 | 7.920 | 7.930 | 11,209 | -0.12(-1.49%) |
Dec 16, 2019 | 8.100 | 8.250 | 8.000 | 8.050 | 32,941 | -0.20(-2.42%) |
Dec 13, 2019 | 8.050 | 8.300 | 8.020 | 8.250 | 21,800 | +0.10(+1.23%) |
Dec 12, 2019 | 8.323 | 8.323 | 7.972 | 8.150 | 18,068 | +0.15(+1.88%) |
Dec 11, 2019 | 7.550 | 8.107 | 7.550 | 8.000 | 40,726 | +0.21(+2.70%) |
Dec 10, 2019 | 7.700 | 7.900 | 7.650 | 7.790 | 23,123 | +0.06(+0.79%) |
Dec 09, 2019 | 7.750 | 8.035 | 7.650 | 7.729 | 30,720 | +0.04(+0.51%) |
Dec 06, 2019 | 7.830 | 7.930 | 7.600 | 7.690 | 29,100 | -0.30(-3.75%) |
Dec 05, 2019 | 7.790 | 8.030 | 7.730 | 7.990 | 6,548 | +0.19(+2.44%) |
Dec 04, 2019 | 7.800 | 8.085 | 7.592 | 7.800 | 13,271 | +0.19(+2.50%) |
Dec 03, 2019 | 7.800 | 7.970 | 7.580 | 7.610 | 7,176 | -0.17(-2.19%) |
Dec 02, 2019 | 7.880 | 7.880 | 7.653 | 7.780 | 5,324 | +0.02(+0.26%) |
Nov 29, 2019 | 7.660 | 8.050 | 7.660 | 7.760 | 3,600 | +0.01(+0.13%) |
Nov 27, 2019 | 8.086 | 8.086 | 7.750 | 7.750 | 7,300 | +0.00(+0.00%) |
Nov 26, 2019 | 7.800 | 7.984 | 7.750 | 7.750 | 25,817 | +0.00(+0.00%) |
Nov 25, 2019 | 7.960 | 8.110 | 7.750 | 7.750 | 12,201 | -0.30(-3.73%) |
Nov 22, 2019 | 8.040 | 8.130 | 7.780 | 8.050 | 18,100 | +0.09(+1.13%) |
Nov 21, 2019 | 8.020 | 8.090 | 7.960 | 7.960 | 20,412 | -0.07(-0.87%) |
Nov 20, 2019 | 8.470 | 8.470 | 8.030 | 8.030 | 19,894 | -0.14(-1.71%) |
Nov 19, 2019 | 8.150 | 8.480 | 8.150 | 8.170 | 6,687 | +0.02(+0.25%) |
Nov 18, 2019 | 8.510 | 8.606 | 8.020 | 8.150 | 15,306 | -0.35(-4.12%) |
Nov 15, 2019 | 8.650 | 8.880 | 7.890 | 8.500 | 52,200 | -0.44(-4.92%) |
Nov 14, 2019 | 8.957 | 9.005 | 8.940 | 8.940 | 744 | +0.01(+0.13%) |
Nov 13, 2019 | 8.926 | 8.928 | 8.830 | 8.928 | 771 | +0.14(+1.57%) |
Nov 12, 2019 | 8.790 | 8.790 | 8.790 | 60 | +0.00(+0.00%) | |
Nov 11, 2019 | 8.800 | 8.800 | 8.750 | 8.790 | 3,650 | -0.11(-1.24%) |
Nov 07, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.19(+2.18%) | |
Nov 06, 2019 | 8.900 | 8.900 | 8.690 | 8.710 | 2,709 | -0.01(-0.11%) |
Nov 05, 2019 | 8.870 | 8.950 | 8.720 | 8.720 | 638 | -0.08(-0.91%) |
Nov 04, 2019 | 9.000 | 9.220 | 8.800 | 8.800 | 2,914 | -0.36(-3.88%) |