Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.450 | 8.540 | 8.010 | 8.030 | 1,457,700 | -0.42(-4.97%) |
Jan 30, 2020 | 8.620 | 8.650 | 8.240 | 8.450 | 1,228,206 | -0.19(-2.20%) |
Jan 29, 2020 | 9.020 | 9.020 | 8.570 | 8.640 | 1,501,112 | -0.29(-3.25%) |
Jan 28, 2020 | 8.960 | 8.980 | 8.750 | 8.930 | 657,359 | +0.06(+0.68%) |
Jan 27, 2020 | 8.680 | 9.000 | 8.550 | 8.870 | 989,138 | -0.05(-0.56%) |
Jan 24, 2020 | 9.030 | 9.140 | 8.705 | 8.920 | 1,038,800 | -0.08(-0.89%) |
Jan 23, 2020 | 8.930 | 9.080 | 8.650 | 9.000 | 944,812 | +0.02(+0.22%) |
Jan 22, 2020 | 9.130 | 9.130 | 8.910 | 8.980 | 730,274 | -0.12(-1.32%) |
Jan 21, 2020 | 9.290 | 9.320 | 9.040 | 9.100 | 1,124,635 | -0.23(-2.47%) |
Jan 17, 2020 | 9.360 | 9.440 | 9.150 | 9.330 | 1,154,100 | +0.07(+0.76%) |
Jan 16, 2020 | 9.460 | 9.700 | 9.110 | 9.260 | 1,768,197 | -0.10(-1.07%) |
Jan 15, 2020 | 9.020 | 9.410 | 8.920 | 9.360 | 1,459,028 | +0.38(+4.29%) |
Jan 14, 2020 | 8.860 | 9.030 | 8.845 | 8.975 | 1,115,498 | +0.08(+0.96%) |
Jan 13, 2020 | 9.020 | 9.115 | 8.770 | 8.890 | 1,333,486 | -0.07(-0.78%) |
Jan 10, 2020 | 9.100 | 9.100 | 8.845 | 8.960 | 1,007,200 | -0.10(-1.10%) |
Jan 09, 2020 | 9.130 | 9.175 | 8.980 | 9.060 | 1,752,523 | +0.00(+0.00%) |
Jan 08, 2020 | 9.050 | 9.130 | 8.880 | 9.060 | 1,653,115 | +0.03(+0.33%) |
Jan 07, 2020 | 8.930 | 9.110 | 8.800 | 9.030 | 2,232,923 | +0.14(+1.57%) |
Jan 06, 2020 | 8.740 | 8.915 | 8.690 | 8.890 | 1,564,434 | +0.13(+1.54%) |
Jan 03, 2020 | 8.780 | 8.820 | 8.570 | 8.755 | 2,545,400 | -0.11(-1.30%) |
Jan 02, 2020 | 8.500 | 8.880 | 8.500 | 8.870 | 2,315,609 | +0.40(+4.72%) |
Dec 31, 2019 | 8.160 | 8.500 | 8.160 | 8.470 | 1,445,400 | +0.28(+3.42%) |
Dec 30, 2019 | 8.400 | 8.400 | 8.140 | 8.190 | 1,244,411 | -0.17(-2.03%) |
Dec 27, 2019 | 8.600 | 8.650 | 8.240 | 8.360 | 1,283,100 | -0.20(-2.34%) |
Dec 26, 2019 | 8.470 | 8.580 | 8.320 | 8.560 | 1,445,117 | +0.13(+1.54%) |
Dec 24, 2019 | 8.500 | 8.547 | 8.350 | 8.430 | 682,500 | -0.07(-0.82%) |
Dec 23, 2019 | 8.750 | 8.760 | 8.490 | 8.500 | 1,565,151 | -0.21(-2.35%) |
Dec 20, 2019 | 8.550 | 8.890 | 8.480 | 8.705 | 3,013,500 | +0.14(+1.69%) |
Dec 19, 2019 | 8.310 | 8.580 | 8.270 | 8.560 | 3,212,006 | +0.28(+3.38%) |
Dec 18, 2019 | 8.340 | 8.410 | 8.260 | 8.280 | 1,826,457 | -0.07(-0.84%) |
Dec 17, 2019 | 8.350 | 8.370 | 8.245 | 8.350 | 1,736,054 | +0.00(+0.00%) |
Dec 16, 2019 | 8.410 | 8.425 | 8.230 | 8.350 | 1,292,709 | +0.02(+0.24%) |
Dec 13, 2019 | 8.410 | 8.550 | 8.180 | 8.330 | 2,250,800 | -0.07(-0.83%) |
Dec 12, 2019 | 7.930 | 8.420 | 7.925 | 8.400 | 2,036,701 | +0.45(+5.66%) |
Dec 11, 2019 | 7.930 | 8.005 | 7.885 | 7.950 | 1,047,127 | +0.01(+0.13%) |
Dec 10, 2019 | 8.030 | 8.050 | 7.830 | 7.940 | 2,158,923 | -0.08(-1.00%) |
Dec 09, 2019 | 7.910 | 8.070 | 7.880 | 8.020 | 2,575,925 | +0.12(+1.52%) |
Dec 06, 2019 | 7.930 | 8.020 | 7.660 | 7.900 | 2,468,100 | -0.01(-0.13%) |
Dec 05, 2019 | 7.640 | 7.910 | 7.440 | 7.910 | 2,597,367 | +0.29(+3.81%) |
Dec 04, 2019 | 7.650 | 7.730 | 7.600 | 7.620 | 1,164,946 | +0.05(+0.66%) |
Dec 03, 2019 | 7.670 | 7.720 | 7.470 | 7.570 | 1,447,015 | -0.19(-2.45%) |
Dec 02, 2019 | 7.780 | 7.840 | 7.570 | 7.760 | 1,091,877 | +0.01(+0.13%) |
Nov 29, 2019 | 7.780 | 7.840 | 7.580 | 7.750 | 519,600 | -0.04(-0.51%) |
Nov 27, 2019 | 7.670 | 7.810 | 7.600 | 7.790 | 1,201,600 | +0.19(+2.50%) |
Nov 26, 2019 | 8.030 | 8.040 | 7.535 | 7.600 | 1,615,266 | -0.43(-5.35%) |
Nov 25, 2019 | 7.570 | 8.080 | 7.560 | 8.030 | 1,753,454 | +0.47(+6.29%) |
Nov 22, 2019 | 7.480 | 7.565 | 7.480 | 7.555 | 877,900 | +0.09(+1.27%) |
Nov 21, 2019 | 7.380 | 7.540 | 7.340 | 7.460 | 1,229,101 | +0.08(+1.15%) |
Nov 20, 2019 | 7.330 | 7.395 | 7.290 | 7.375 | 1,036,901 | -0.00(-0.07%) |
Nov 19, 2019 | 7.350 | 7.430 | 7.280 | 7.380 | 1,026,566 | +0.03(+0.41%) |
Nov 18, 2019 | 7.500 | 7.520 | 7.290 | 7.350 | 1,382,431 | -0.18(-2.39%) |
Nov 15, 2019 | 7.620 | 7.630 | 7.490 | 7.530 | 1,607,600 | -0.05(-0.66%) |
Nov 14, 2019 | 7.590 | 7.750 | 7.520 | 7.580 | 1,742,653 | -0.03(-0.39%) |
Nov 13, 2019 | 7.580 | 7.640 | 7.500 | 7.610 | 1,071,224 | -0.05(-0.65%) |
Nov 12, 2019 | 7.680 | 7.790 | 7.600 | 7.660 | 1,284,936 | -0.07(-0.91%) |
Nov 11, 2019 | 7.690 | 7.900 | 7.640 | 7.730 | 2,456,928 | +0.01(+0.13%) |
Nov 08, 2019 | 7.820 | 7.850 | 7.440 | 7.720 | 3,502,800 | -0.13(-1.66%) |
Nov 07, 2019 | 7.870 | 8.470 | 7.410 | 7.850 | 8,811,463 | +1.39(+21.52%) |
Nov 06, 2019 | 6.740 | 6.810 | 6.390 | 6.460 | 5,503,897 | -0.27(-4.01%) |
Nov 05, 2019 | 6.940 | 7.050 | 6.720 | 6.730 | 2,380,940 | -0.16(-2.32%) |
Nov 04, 2019 | 7.100 | 7.170 | 6.840 | 6.890 | 1,897,002 | -0.14(-1.99%) |