Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.270 | 7.310 | 7.030 | 7.035 | 570,400 | -0.25(-3.50%) |
Jan 30, 2020 | 7.500 | 7.500 | 7.130 | 7.290 | 948,819 | -0.30(-3.95%) |
Jan 29, 2020 | 8.030 | 8.060 | 7.570 | 7.590 | 746,153 | -0.46(-5.71%) |
Jan 28, 2020 | 8.150 | 8.210 | 7.980 | 8.050 | 669,114 | -0.12(-1.47%) |
Jan 27, 2020 | 8.030 | 8.280 | 8.000 | 8.170 | 661,635 | +0.00(+0.00%) |
Jan 24, 2020 | 8.330 | 8.570 | 8.130 | 8.170 | 759,200 | -0.16(-1.92%) |
Jan 23, 2020 | 8.270 | 8.350 | 8.230 | 8.330 | 956,451 | +0.05(+0.66%) |
Jan 22, 2020 | 8.200 | 8.330 | 8.155 | 8.275 | 958,048 | +0.16(+1.91%) |
Jan 21, 2020 | 8.210 | 8.230 | 8.000 | 8.120 | 424,072 | -0.09(-1.10%) |
Jan 17, 2020 | 8.350 | 8.350 | 8.165 | 8.210 | 284,600 | -0.08(-0.97%) |
Jan 16, 2020 | 8.290 | 8.380 | 8.130 | 8.290 | 443,327 | +0.08(+0.97%) |
Jan 15, 2020 | 8.040 | 8.290 | 8.040 | 8.210 | 540,238 | +0.07(+0.86%) |
Jan 14, 2020 | 8.110 | 8.190 | 7.982 | 8.140 | 477,719 | +0.02(+0.25%) |
Jan 13, 2020 | 7.940 | 8.190 | 7.920 | 8.120 | 680,172 | +0.27(+3.44%) |
Jan 10, 2020 | 7.880 | 7.960 | 7.770 | 7.850 | 387,100 | -0.03(-0.38%) |
Jan 09, 2020 | 7.950 | 8.060 | 7.850 | 7.880 | 557,088 | +0.01(+0.13%) |
Jan 08, 2020 | 7.740 | 7.930 | 7.730 | 7.870 | 386,855 | +0.14(+1.81%) |
Jan 07, 2020 | 7.680 | 7.780 | 7.660 | 7.730 | 576,876 | +0.03(+0.32%) |
Jan 06, 2020 | 7.660 | 7.730 | 7.540 | 7.705 | 596,451 | -0.03(-0.32%) |
Jan 03, 2020 | 7.610 | 7.750 | 7.600 | 7.730 | 620,300 | -0.01(-0.13%) |
Jan 02, 2020 | 7.800 | 7.890 | 7.690 | 7.740 | 317,471 | -0.06(-0.77%) |
Dec 31, 2019 | 7.610 | 7.820 | 7.610 | 7.800 | 759,900 | +0.22(+2.90%) |
Dec 30, 2019 | 7.700 | 7.740 | 7.400 | 7.580 | 646,482 | -0.06(-0.79%) |
Dec 27, 2019 | 7.770 | 7.830 | 7.610 | 7.640 | 405,600 | -0.25(-3.17%) |
Dec 26, 2019 | 8.000 | 8.000 | 7.770 | 7.890 | 300,117 | -0.09(-1.13%) |
Dec 24, 2019 | 7.850 | 7.990 | 7.810 | 7.980 | 347,200 | +0.13(+1.66%) |
Dec 23, 2019 | 7.960 | 7.990 | 7.835 | 7.850 | 267,487 | -0.10(-1.26%) |
Dec 20, 2019 | 8.000 | 8.040 | 7.860 | 7.950 | 1,156,000 | -0.05(-0.62%) |
Dec 19, 2019 | 7.900 | 8.060 | 7.860 | 8.000 | 604,451 | +0.08(+1.01%) |
Dec 18, 2019 | 7.930 | 8.010 | 7.880 | 7.920 | 721,634 | -0.02(-0.25%) |
Dec 17, 2019 | 7.890 | 7.960 | 7.820 | 7.940 | 397,460 | +0.06(+0.76%) |
Dec 16, 2019 | 7.960 | 8.140 | 7.840 | 7.880 | 904,811 | -0.07(-0.82%) |
Dec 13, 2019 | 8.150 | 8.255 | 7.905 | 7.945 | 844,500 | -0.25(-3.11%) |
Dec 12, 2019 | 8.180 | 8.390 | 8.155 | 8.200 | 776,853 | +0.05(+0.61%) |
Dec 11, 2019 | 8.230 | 8.240 | 8.100 | 8.150 | 393,049 | -0.05(-0.61%) |
Dec 10, 2019 | 8.220 | 8.280 | 8.085 | 8.200 | 753,424 | -0.03(-0.36%) |
Dec 09, 2019 | 8.200 | 8.278 | 8.190 | 8.230 | 369,023 | +0.04(+0.43%) |
Dec 06, 2019 | 8.080 | 8.310 | 8.040 | 8.195 | 1,238,300 | +0.19(+2.31%) |
Dec 05, 2019 | 8.100 | 8.110 | 8.000 | 8.010 | 277,046 | -0.06(-0.74%) |
Dec 04, 2019 | 8.100 | 8.140 | 8.020 | 8.070 | 449,667 | +0.01(+0.12%) |
Dec 03, 2019 | 8.050 | 8.100 | 7.965 | 8.060 | 913,475 | -0.07(-0.86%) |
Dec 02, 2019 | 8.300 | 8.300 | 8.050 | 8.130 | 320,275 | -0.13(-1.57%) |
Nov 29, 2019 | 8.110 | 8.290 | 8.020 | 8.260 | 278,400 | +0.15(+1.85%) |
Nov 27, 2019 | 8.220 | 8.300 | 8.065 | 8.110 | 392,300 | -0.06(-0.73%) |
Nov 26, 2019 | 8.240 | 8.360 | 8.090 | 8.170 | 680,315 | -0.07(-0.85%) |
Nov 25, 2019 | 8.000 | 8.270 | 8.000 | 8.240 | 618,137 | +0.24(+3.00%) |
Nov 22, 2019 | 8.030 | 8.040 | 7.891 | 8.000 | 343,700 | +0.01(+0.13%) |
Nov 21, 2019 | 7.990 | 8.085 | 7.924 | 7.990 | 566,478 | +0.04(+0.50%) |
Nov 20, 2019 | 7.920 | 8.020 | 7.840 | 7.950 | 856,830 | +0.03(+0.38%) |
Nov 19, 2019 | 7.890 | 8.010 | 7.790 | 7.920 | 434,409 | +0.06(+0.83%) |
Nov 18, 2019 | 7.790 | 7.890 | 7.740 | 7.855 | 985,138 | -0.04(-0.57%) |
Nov 15, 2019 | 7.880 | 7.930 | 7.640 | 7.900 | 372,300 | +0.06(+0.77%) |
Nov 14, 2019 | 8.100 | 8.120 | 7.780 | 7.840 | 675,314 | -0.28(-3.45%) |
Nov 13, 2019 | 8.200 | 8.245 | 8.070 | 8.120 | 606,567 | -0.11(-1.34%) |
Nov 12, 2019 | 7.930 | 8.370 | 7.890 | 8.230 | 2,480,250 | +0.25(+3.13%) |
Nov 11, 2019 | 7.810 | 8.030 | 7.640 | 7.980 | 408,259 | -0.04(-0.50%) |
Nov 08, 2019 | 7.940 | 8.075 | 7.870 | 8.020 | 767,300 | +0.06(+0.75%) |
Nov 07, 2019 | 7.960 | 8.037 | 7.900 | 7.960 | 377,972 | +0.09(+1.14%) |
Nov 06, 2019 | 7.990 | 8.005 | 7.850 | 7.870 | 490,752 | -0.11(-1.38%) |
Nov 05, 2019 | 8.000 | 8.020 | 7.910 | 7.980 | 594,401 | +0.03(+0.38%) |
Nov 04, 2019 | 8.000 | 8.110 | 7.940 | 7.950 | 792,159 | -0.05(-0.62%) |