Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.800 | 6.853 | 6.300 | 6.380 | 3,300 | -0.20(-3.08%) |
Jan 30, 2020 | 6.600 | 6.795 | 6.551 | 6.582 | 1,295 | +0.08(+1.27%) |
Jan 29, 2020 | 6.750 | 6.758 | 6.300 | 6.500 | 2,228 | -0.25(-3.70%) |
Jan 28, 2020 | 6.500 | 6.750 | 6.500 | 6.750 | 542 | +0.25(+3.85%) |
Jan 27, 2020 | 7.037 | 7.037 | 6.300 | 6.500 | 4,487 | -0.63(-8.84%) |
Jan 24, 2020 | 7.350 | 7.400 | 7.130 | 7.130 | 700 | -0.22(-2.99%) |
Jan 23, 2020 | 7.508 | 7.564 | 7.350 | 7.350 | 2,070 | -0.19(-2.49%) |
Jan 22, 2020 | 7.450 | 7.850 | 7.450 | 7.537 | 3,109 | -0.15(-1.96%) |
Jan 21, 2020 | 7.700 | 8.000 | 7.675 | 7.689 | 5,075 | +0.04(+0.50%) |
Jan 17, 2020 | 7.350 | 7.700 | 7.350 | 7.650 | 2,400 | +0.40(+5.50%) |
Jan 16, 2020 | 7.600 | 7.928 | 7.005 | 7.252 | 6,846 | -0.32(-4.26%) |
Jan 15, 2020 | 7.950 | 8.989 | 7.000 | 7.574 | 10,009 | -0.49(-6.02%) |
Jan 14, 2020 | 9.091 | 9.091 | 8.060 | 8.060 | 1,671 | -0.49(-5.73%) |
Jan 13, 2020 | 9.300 | 9.300 | 8.450 | 8.550 | 6,977 | -0.25(-2.84%) |
Jan 10, 2020 | 9.000 | 9.000 | 8.700 | 8.800 | 260 | -0.05(-0.56%) |
Jan 09, 2020 | 9.500 | 10.03 | 8.779 | 8.850 | 5,050 | -0.80(-8.29%) |
Jan 08, 2020 | 9.700 | 10.08 | 9.650 | 9.650 | 256 | -0.17(-1.78%) |
Jan 07, 2020 | 10.25 | 10.39 | 9.825 | 9.825 | 1,162 | -0.33(-3.20%) |
Jan 06, 2020 | 10.25 | 10.25 | 10.15 | 10.15 | 409 | +0.30(+3.05%) |
Jan 03, 2020 | 10.20 | 10.20 | 9.850 | 9.850 | 260 | +0.00(+0.00%) |
Jan 02, 2020 | 10.95 | 10.95 | 9.850 | 9.850 | 1,721 | -0.60(-5.74%) |
Dec 31, 2019 | 10.35 | 10.45 | 10.05 | 10.45 | 3,120 | +0.85(+8.85%) |
Dec 30, 2019 | 9.800 | 10.33 | 9.600 | 9.600 | 3,128 | -0.70(-6.77%) |
Dec 27, 2019 | 10.75 | 10.75 | 10.10 | 10.30 | 1,700 | +0.14(+1.35%) |
Dec 26, 2019 | 10.35 | 11.20 | 9.300 | 10.16 | 10,390 | +0.11(+1.09%) |
Dec 24, 2019 | 11.25 | 11.75 | 9.850 | 10.05 | 6,840 | +0.65(+6.91%) |
Dec 23, 2019 | 9.900 | 10.50 | 8.800 | 9.400 | 4,764 | -0.10(-1.05%) |
Dec 20, 2019 | 9.300 | 10.10 | 9.250 | 9.500 | 3,540 | +0.50(+5.56%) |
Dec 19, 2019 | 8.150 | 9.150 | 7.850 | 9.000 | 5,814 | +1.00(+12.50%) |
Dec 18, 2019 | 8.850 | 8.999 | 7.800 | 8.000 | 5,683 | -0.40(-4.76%) |
Dec 17, 2019 | 9.600 | 9.750 | 8.400 | 8.400 | 2,454 | -0.95(-10.16%) |
Dec 16, 2019 | 9.600 | 9.600 | 9.002 | 9.350 | 413 | +0.14(+1.51%) |
Dec 13, 2019 | 10.10 | 10.15 | 9.100 | 9.210 | 3,380 | -0.29(-3.05%) |
Dec 12, 2019 | 8.750 | 10.03 | 8.750 | 9.500 | 3,160 | +0.20(+2.15%) |
Dec 11, 2019 | 9.150 | 9.806 | 9.150 | 9.300 | 2,874 | -0.25(-2.62%) |
Dec 10, 2019 | 9.500 | 10.77 | 9.402 | 9.550 | 5,269 | -0.15(-1.54%) |
Dec 09, 2019 | 9.800 | 9.879 | 9.600 | 9.700 | 2,384 | +0.30(+3.20%) |
Dec 06, 2019 | 9.500 | 9.500 | 9.350 | 9.399 | 160 | -0.00(-0.01%) |
Dec 05, 2019 | 9.550 | 9.875 | 9.400 | 9.400 | 2,084 | -0.37(-3.83%) |
Dec 04, 2019 | 9.400 | 9.900 | 9.350 | 9.774 | 3,412 | +0.35(+3.70%) |
Dec 03, 2019 | 9.900 | 9.900 | 9.350 | 9.425 | 1,798 | +0.08(+0.80%) |
Dec 02, 2019 | 9.350 | 9.350 | 9.300 | 9.350 | 880 | +0.00(+0.00%) |
Nov 29, 2019 | 9.706 | 9.725 | 9.313 | 9.350 | 1,240 | +0.35(+3.89%) |
Nov 27, 2019 | 9.200 | 9.200 | 9.000 | 9.000 | 1,060 | +0.00(+0.00%) |
Nov 26, 2019 | 9.087 | 9.125 | 9.000 | 9.000 | 265 | -0.21(-2.23%) |
Nov 25, 2019 | 8.750 | 9.250 | 8.746 | 9.205 | 1,353 | +0.51(+5.80%) |
Nov 22, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 80 | +0.15(+1.75%) |
Nov 21, 2019 | 8.725 | 8.725 | 8.550 | 8.550 | 403 | +0.10(+1.19%) |
Nov 20, 2019 | 8.150 | 8.765 | 8.150 | 8.450 | 821 | +0.02(+0.30%) |
Nov 19, 2019 | 8.850 | 8.850 | 8.140 | 8.425 | 501 | +0.10(+1.20%) |
Nov 18, 2019 | 9.000 | 9.000 | 8.300 | 8.325 | 495 | +0.07(+0.91%) |
Nov 15, 2019 | 8.350 | 9.380 | 8.242 | 8.250 | 1,820 | -0.27(-3.20%) |
Nov 14, 2019 | 9.500 | 9.500 | 8.350 | 8.523 | 933 | -0.48(-5.31%) |
Nov 13, 2019 | 9.300 | 9.300 | 8.700 | 9.000 | 4,305 | +0.85(+10.43%) |
Nov 12, 2019 | 8.850 | 8.850 | 8.150 | 8.150 | 960 | -0.40(-4.68%) |
Nov 11, 2019 | 8.250 | 9.550 | 8.050 | 8.550 | 1,994 | -0.05(-0.58%) |
Nov 08, 2019 | 9.250 | 9.250 | 8.450 | 8.600 | 1,840 | -0.64(-6.93%) |
Nov 07, 2019 | 10.08 | 10.08 | 9.050 | 9.240 | 4,963 | -0.11(-1.18%) |
Nov 06, 2019 | 8.500 | 9.950 | 7.596 | 9.350 | 25,501 | +1.00(+11.98%) |
Nov 05, 2019 | 6.750 | 8.350 | 6.750 | 8.350 | 9,658 | +1.57(+23.25%) |
Nov 04, 2019 | 6.338 | 6.800 | 5.900 | 6.775 | 14,184 | +0.45(+7.11%) |