Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.320 | 6.450 | 6.230 | 6.290 | 88,500 | -0.08(-1.26%) |
Jan 30, 2020 | 6.510 | 6.530 | 6.240 | 6.370 | 172,676 | -0.20(-3.04%) |
Jan 29, 2020 | 6.930 | 6.970 | 6.500 | 6.570 | 139,291 | -0.41(-5.87%) |
Jan 28, 2020 | 7.200 | 7.300 | 6.823 | 6.980 | 298,932 | -0.62(-8.16%) |
Jan 27, 2020 | 7.440 | 7.740 | 7.420 | 7.600 | 71,820 | -0.06(-0.78%) |
Jan 24, 2020 | 7.860 | 7.930 | 7.630 | 7.660 | 109,100 | -0.25(-3.16%) |
Jan 23, 2020 | 8.040 | 8.050 | 7.850 | 7.910 | 76,988 | -0.15(-1.86%) |
Jan 22, 2020 | 8.100 | 8.170 | 8.000 | 8.060 | 50,448 | -0.02(-0.25%) |
Jan 21, 2020 | 8.210 | 8.210 | 7.930 | 8.080 | 60,821 | -0.13(-1.58%) |
Jan 17, 2020 | 8.150 | 8.340 | 8.060 | 8.210 | 48,000 | +0.10(+1.23%) |
Jan 16, 2020 | 8.390 | 8.420 | 8.020 | 8.110 | 59,903 | -0.20(-2.41%) |
Jan 15, 2020 | 8.250 | 8.452 | 8.150 | 8.310 | 67,231 | +0.02(+0.24%) |
Jan 14, 2020 | 8.330 | 8.442 | 8.150 | 8.290 | 58,383 | -0.03(-0.36%) |
Jan 13, 2020 | 8.050 | 8.340 | 8.040 | 8.320 | 58,354 | +0.28(+3.48%) |
Jan 10, 2020 | 8.250 | 8.250 | 7.820 | 8.040 | 96,600 | -0.23(-2.78%) |
Jan 09, 2020 | 8.300 | 8.480 | 8.250 | 8.270 | 86,759 | +0.01(+0.12%) |
Jan 08, 2020 | 8.170 | 8.320 | 8.010 | 8.260 | 76,922 | +0.04(+0.49%) |
Jan 07, 2020 | 8.210 | 8.437 | 8.050 | 8.220 | 58,373 | +0.01(+0.12%) |
Jan 06, 2020 | 8.250 | 8.611 | 8.150 | 8.210 | 71,262 | -0.02(-0.24%) |
Jan 03, 2020 | 8.520 | 8.520 | 8.160 | 8.230 | 56,100 | -0.30(-3.52%) |
Jan 02, 2020 | 8.580 | 8.900 | 8.210 | 8.530 | 75,473 | +0.16(+1.91%) |
Dec 31, 2019 | 8.440 | 8.530 | 8.300 | 8.370 | 106,800 | -0.12(-1.41%) |
Dec 30, 2019 | 8.710 | 8.780 | 8.360 | 8.490 | 129,775 | -0.19(-2.19%) |
Dec 27, 2019 | 8.990 | 8.990 | 8.430 | 8.680 | 108,700 | -0.24(-2.69%) |
Dec 26, 2019 | 9.260 | 9.282 | 8.770 | 8.920 | 132,941 | -0.17(-1.87%) |
Dec 24, 2019 | 9.350 | 9.735 | 9.050 | 9.090 | 104,500 | -0.17(-1.84%) |
Dec 23, 2019 | 8.520 | 9.420 | 8.520 | 9.260 | 195,530 | +0.77(+9.07%) |
Dec 20, 2019 | 8.430 | 8.750 | 8.350 | 8.490 | 74,900 | +0.08(+0.95%) |
Dec 19, 2019 | 8.510 | 8.564 | 8.300 | 8.410 | 57,326 | -0.08(-0.94%) |
Dec 18, 2019 | 8.590 | 8.750 | 8.280 | 8.490 | 102,098 | +0.00(+0.00%) |
Dec 17, 2019 | 7.800 | 8.840 | 7.800 | 8.490 | 165,592 | +0.73(+9.41%) |
Dec 16, 2019 | 7.690 | 7.990 | 7.680 | 7.760 | 44,296 | +0.08(+1.04%) |
Dec 13, 2019 | 7.790 | 7.927 | 7.610 | 7.680 | 47,000 | -0.07(-0.90%) |
Dec 12, 2019 | 7.480 | 7.800 | 7.458 | 7.750 | 75,840 | +0.30(+4.03%) |
Dec 11, 2019 | 7.570 | 7.730 | 7.390 | 7.450 | 59,376 | -0.13(-1.72%) |
Dec 10, 2019 | 7.650 | 7.789 | 7.500 | 7.580 | 81,678 | +0.00(+0.00%) |
Dec 09, 2019 | 7.710 | 7.873 | 7.430 | 7.580 | 86,869 | -0.09(-1.17%) |
Dec 06, 2019 | 7.590 | 7.800 | 7.520 | 7.670 | 40,200 | +0.20(+2.68%) |
Dec 05, 2019 | 8.100 | 8.220 | 7.450 | 7.470 | 102,705 | -0.60(-7.43%) |
Dec 04, 2019 | 7.560 | 8.140 | 7.370 | 8.070 | 249,760 | +0.77(+10.55%) |
Dec 03, 2019 | 7.220 | 7.330 | 7.000 | 7.300 | 59,494 | +0.10(+1.39%) |
Dec 02, 2019 | 7.110 | 7.250 | 6.871 | 7.200 | 78,633 | +0.00(+0.00%) |
Nov 29, 2019 | 7.200 | 7.420 | 6.950 | 7.200 | 17,500 | +0.02(+0.28%) |
Nov 27, 2019 | 7.080 | 7.290 | 7.030 | 7.180 | 35,500 | +0.05(+0.70%) |
Nov 26, 2019 | 7.220 | 7.220 | 7.040 | 7.130 | 23,655 | -0.08(-1.04%) |
Nov 25, 2019 | 6.850 | 7.330 | 6.781 | 7.205 | 64,546 | +0.38(+5.49%) |
Nov 22, 2019 | 6.890 | 6.900 | 6.700 | 6.830 | 48,400 | -0.11(-1.59%) |
Nov 21, 2019 | 7.150 | 7.150 | 6.830 | 6.940 | 37,149 | -0.13(-1.84%) |
Nov 20, 2019 | 7.080 | 7.215 | 6.960 | 7.070 | 35,886 | +0.11(+1.58%) |
Nov 19, 2019 | 7.180 | 7.200 | 6.850 | 6.960 | 69,101 | -0.25(-3.47%) |
Nov 18, 2019 | 7.310 | 7.369 | 7.110 | 7.210 | 40,594 | -0.10(-1.37%) |
Nov 15, 2019 | 7.340 | 7.450 | 7.240 | 7.310 | 51,400 | +0.02(+0.27%) |
Nov 14, 2019 | 7.270 | 7.340 | 7.200 | 7.290 | 36,332 | +0.02(+0.28%) |
Nov 13, 2019 | 7.590 | 7.613 | 7.230 | 7.270 | 60,566 | -0.27(-3.58%) |
Nov 12, 2019 | 7.610 | 7.860 | 7.330 | 7.540 | 65,524 | -0.15(-1.95%) |
Nov 11, 2019 | 7.660 | 7.790 | 7.510 | 7.690 | 58,942 | +0.07(+0.92%) |
Nov 08, 2019 | 7.440 | 7.750 | 7.357 | 7.620 | 58,400 | +0.18(+2.42%) |
Nov 07, 2019 | 7.280 | 7.609 | 7.280 | 7.440 | 28,551 | +0.13(+1.78%) |
Nov 06, 2019 | 7.560 | 7.560 | 7.280 | 7.310 | 35,114 | -0.25(-3.31%) |
Nov 05, 2019 | 7.470 | 7.726 | 7.449 | 7.560 | 27,580 | +0.09(+1.20%) |
Nov 04, 2019 | 7.530 | 7.619 | 7.400 | 7.470 | 61,470 | -0.01(-0.13%) |