Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.750 | 6.750 | 6.550 | 6.550 | 66,700 | -0.21(-3.03%) |
Jan 30, 2020 | 6.950 | 6.950 | 6.530 | 6.755 | 9,760 | -0.25(-3.50%) |
Jan 29, 2020 | 7.260 | 7.390 | 6.910 | 7.000 | 13,916 | -0.32(-4.37%) |
Jan 28, 2020 | 7.260 | 7.400 | 7.230 | 7.320 | 3,514 | -0.08(-1.06%) |
Jan 27, 2020 | 7.400 | 7.400 | 7.170 | 7.399 | 10,432 | -0.00(-0.04%) |
Jan 24, 2020 | 7.687 | 7.687 | 7.400 | 7.401 | 3,300 | +0.00(+0.02%) |
Jan 23, 2020 | 7.560 | 7.560 | 7.400 | 7.400 | 2,217 | +0.00(+0.00%) |
Jan 22, 2020 | 7.330 | 7.500 | 7.330 | 7.400 | 6,963 | +0.09(+1.23%) |
Jan 21, 2020 | 7.950 | 7.950 | 7.200 | 7.310 | 30,442 | -0.62(-7.80%) |
Jan 17, 2020 | 7.950 | 7.950 | 7.670 | 7.929 | 9,400 | +0.02(+0.24%) |
Jan 16, 2020 | 7.900 | 8.000 | 7.900 | 7.910 | 3,580 | +0.01(+0.13%) |
Jan 15, 2020 | 8.050 | 8.082 | 7.880 | 7.900 | 10,885 | -0.15(-1.86%) |
Jan 14, 2020 | 7.980 | 8.097 | 7.980 | 8.050 | 18,545 | +0.12(+1.45%) |
Jan 13, 2020 | 8.000 | 8.250 | 7.850 | 7.935 | 13,220 | -0.05(-0.57%) |
Jan 10, 2020 | 7.904 | 8.000 | 7.853 | 7.981 | 7,600 | +0.10(+1.28%) |
Jan 09, 2020 | 8.070 | 8.100 | 7.710 | 7.880 | 24,890 | +0.00(+0.00%) |
Jan 08, 2020 | 8.480 | 8.480 | 7.880 | 7.880 | 28,887 | -0.62(-7.29%) |
Jan 07, 2020 | 7.440 | 8.510 | 7.430 | 8.500 | 96,946 | +1.01(+13.44%) |
Jan 06, 2020 | 7.420 | 7.560 | 7.330 | 7.493 | 10,876 | +0.06(+0.85%) |
Jan 03, 2020 | 7.520 | 7.539 | 7.430 | 7.430 | 2,300 | -0.10(-1.33%) |
Jan 02, 2020 | 7.710 | 7.710 | 7.410 | 7.530 | 15,170 | +0.14(+1.89%) |
Dec 31, 2019 | 7.470 | 7.470 | 7.330 | 7.390 | 9,400 | +0.02(+0.27%) |
Dec 30, 2019 | 7.570 | 7.591 | 7.306 | 7.370 | 14,425 | -0.25(-3.28%) |
Dec 27, 2019 | 7.770 | 7.770 | 7.540 | 7.620 | 15,400 | +0.10(+1.33%) |
Dec 26, 2019 | 7.610 | 7.620 | 7.520 | 7.520 | 7,823 | -0.15(-1.96%) |
Dec 24, 2019 | 7.710 | 7.840 | 7.570 | 7.670 | 4,700 | -0.03(-0.39%) |
Dec 23, 2019 | 7.620 | 7.840 | 7.620 | 7.700 | 21,308 | +0.07(+0.94%) |
Dec 20, 2019 | 8.080 | 8.145 | 7.593 | 7.628 | 16,100 | -0.45(-5.59%) |
Dec 19, 2019 | 8.080 | 8.220 | 8.080 | 8.080 | 5,326 | +0.01(+0.12%) |
Dec 18, 2019 | 8.370 | 8.370 | 8.060 | 8.070 | 7,126 | -0.03(-0.37%) |
Dec 17, 2019 | 8.100 | 8.150 | 8.100 | 8.100 | 6,257 | +0.00(+0.00%) |
Dec 16, 2019 | 8.840 | 8.840 | 8.100 | 8.100 | 33,981 | -0.62(-7.11%) |
Dec 13, 2019 | 8.803 | 8.865 | 8.710 | 8.720 | 7,000 | -0.07(-0.85%) |
Dec 12, 2019 | 8.710 | 8.963 | 8.700 | 8.795 | 9,819 | +0.08(+0.98%) |
Dec 11, 2019 | 8.810 | 8.922 | 8.700 | 8.710 | 9,363 | -0.09(-1.02%) |
Dec 10, 2019 | 9.300 | 9.300 | 8.770 | 8.800 | 13,947 | -0.20(-2.22%) |
Dec 09, 2019 | 8.960 | 9.150 | 8.750 | 9.000 | 24,088 | +0.16(+1.81%) |
Dec 06, 2019 | 9.180 | 9.180 | 8.700 | 8.840 | 31,100 | -0.27(-2.96%) |
Dec 05, 2019 | 9.410 | 9.410 | 9.000 | 9.110 | 28,238 | -0.32(-3.39%) |
Dec 04, 2019 | 8.870 | 9.490 | 8.770 | 9.430 | 33,630 | +0.75(+8.64%) |
Dec 03, 2019 | 8.502 | 8.689 | 8.460 | 8.680 | 7,112 | +0.18(+2.12%) |
Dec 02, 2019 | 8.500 | 8.790 | 8.500 | 8.500 | 11,844 | +0.03(+0.35%) |
Nov 29, 2019 | 8.900 | 8.900 | 8.470 | 8.470 | 7,100 | -0.17(-1.97%) |
Nov 27, 2019 | 8.320 | 8.650 | 8.320 | 8.640 | 27,800 | +0.29(+3.47%) |
Nov 26, 2019 | 8.580 | 8.580 | 8.320 | 8.350 | 27,253 | -0.26(-3.02%) |
Nov 25, 2019 | 8.880 | 8.880 | 8.550 | 8.610 | 25,059 | -0.19(-2.16%) |
Nov 22, 2019 | 8.790 | 8.899 | 8.660 | 8.800 | 12,500 | +0.07(+0.80%) |
Nov 21, 2019 | 9.040 | 9.050 | 8.710 | 8.730 | 24,341 | -0.30(-3.32%) |
Nov 20, 2019 | 9.220 | 9.220 | 9.020 | 9.030 | 22,502 | -0.32(-3.42%) |
Nov 19, 2019 | 9.600 | 9.600 | 9.050 | 9.350 | 20,743 | -0.25(-2.60%) |
Nov 18, 2019 | 9.850 | 9.870 | 9.410 | 9.600 | 21,704 | -0.38(-3.81%) |
Nov 15, 2019 | 9.170 | 10.00 | 9.000 | 9.980 | 88,800 | +0.78(+8.48%) |
Nov 14, 2019 | 9.040 | 9.490 | 9.040 | 9.200 | 59,707 | -0.01(-0.11%) |
Nov 13, 2019 | 8.880 | 9.730 | 8.720 | 9.210 | 117,027 | +0.29(+3.25%) |
Nov 12, 2019 | 10.33 | 10.96 | 8.910 | 8.920 | 186,837 | -1.82(-16.95%) |
Nov 11, 2019 | 12.72 | 12.78 | 10.70 | 10.74 | 224,808 | -2.32(-17.76%) |