Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.100 | 8.125 | 8.000 | 8.010 | 4,900 | -0.13(-1.60%) |
Jan 30, 2020 | 7.974 | 8.228 | 7.974 | 8.140 | 3,227 | +0.09(+1.07%) |
Jan 29, 2020 | 8.300 | 8.300 | 8.018 | 8.054 | 2,846 | -0.15(-1.78%) |
Jan 28, 2020 | 8.165 | 8.300 | 7.826 | 8.200 | 28,234 | +0.00(+0.00%) |
Jan 27, 2020 | 8.340 | 8.610 | 8.110 | 8.200 | 24,495 | -0.53(-6.07%) |
Jan 24, 2020 | 8.717 | 8.847 | 8.653 | 8.730 | 18,900 | -0.02(-0.23%) |
Jan 23, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 351 | +0.06(+0.69%) |
Jan 22, 2020 | 8.850 | 8.850 | 8.630 | 8.690 | 7,390 | -0.15(-1.70%) |
Jan 21, 2020 | 8.630 | 8.845 | 8.610 | 8.840 | 4,156 | +0.24(+2.79%) |
Jan 17, 2020 | 8.420 | 8.740 | 8.420 | 8.600 | 13,900 | +0.26(+3.12%) |
Jan 16, 2020 | 8.259 | 8.389 | 8.259 | 8.340 | 10,703 | +0.10(+1.21%) |
Jan 15, 2020 | 8.130 | 8.310 | 8.110 | 8.240 | 5,371 | -0.05(-0.60%) |
Jan 14, 2020 | 8.280 | 8.363 | 8.110 | 8.290 | 1,835 | +0.07(+0.85%) |
Jan 13, 2020 | 8.107 | 8.267 | 8.069 | 8.220 | 4,576 | +0.17(+2.11%) |
Jan 10, 2020 | 8.100 | 8.235 | 7.949 | 8.050 | 15,200 | -0.05(-0.61%) |
Jan 09, 2020 | 8.200 | 8.200 | 7.799 | 8.100 | 2,975 | -0.01(-0.12%) |
Jan 08, 2020 | 8.230 | 8.250 | 8.110 | 8.110 | 9,247 | -0.08(-0.92%) |
Jan 07, 2020 | 8.180 | 8.205 | 8.180 | 8.185 | 2,338 | +0.16(+1.93%) |
Jan 06, 2020 | 8.010 | 8.050 | 7.907 | 8.030 | 6,464 | +0.06(+0.75%) |
Jan 03, 2020 | 7.970 | 8.130 | 7.900 | 7.970 | 7,300 | +0.03(+0.38%) |
Jan 02, 2020 | 8.000 | 8.000 | 7.800 | 7.940 | 5,628 | -0.06(-0.75%) |
Dec 31, 2019 | 7.760 | 8.119 | 7.760 | 8.000 | 12,200 | +0.22(+2.83%) |
Dec 30, 2019 | 7.930 | 8.100 | 7.720 | 7.780 | 15,191 | -0.21(-2.63%) |
Dec 27, 2019 | 7.900 | 8.030 | 7.841 | 7.990 | 9,500 | +0.04(+0.50%) |
Dec 26, 2019 | 8.110 | 8.110 | 7.900 | 7.950 | 10,148 | -0.18(-2.27%) |
Dec 24, 2019 | 8.090 | 8.135 | 8.026 | 8.135 | 7,800 | +0.04(+0.55%) |
Dec 23, 2019 | 8.240 | 8.245 | 7.970 | 8.090 | 13,564 | -0.11(-1.34%) |
Dec 20, 2019 | 8.060 | 8.200 | 7.920 | 8.200 | 18,000 | +0.07(+0.86%) |
Dec 19, 2019 | 8.020 | 8.150 | 8.020 | 8.130 | 11,853 | +0.04(+0.49%) |
Dec 18, 2019 | 8.150 | 8.240 | 8.000 | 8.090 | 6,279 | -0.06(-0.74%) |
Dec 17, 2019 | 8.027 | 8.200 | 8.027 | 8.150 | 2,712 | -0.06(-0.73%) |
Dec 16, 2019 | 8.200 | 8.320 | 7.910 | 8.210 | 13,823 | -0.14(-1.68%) |
Dec 13, 2019 | 8.150 | 8.350 | 7.739 | 8.350 | 6,700 | +0.30(+3.73%) |
Dec 12, 2019 | 7.670 | 8.050 | 7.670 | 8.050 | 9,532 | +0.15(+1.90%) |
Dec 11, 2019 | 7.880 | 8.015 | 7.660 | 7.900 | 21,055 | -0.20(-2.47%) |
Dec 10, 2019 | 7.390 | 8.135 | 7.380 | 8.100 | 25,626 | +0.70(+9.46%) |
Dec 09, 2019 | 7.300 | 7.499 | 7.280 | 7.400 | 23,789 | +0.37(+5.26%) |
Dec 06, 2019 | 7.640 | 7.650 | 7.010 | 7.030 | 29,200 | -0.62(-8.10%) |
Dec 05, 2019 | 7.500 | 7.800 | 7.500 | 7.650 | 6,128 | +0.15(+2.00%) |
Dec 04, 2019 | 7.800 | 7.800 | 7.500 | 7.500 | 14,081 | -0.29(-3.72%) |
Dec 03, 2019 | 7.860 | 7.860 | 7.460 | 7.790 | 9,783 | -0.12(-1.52%) |
Dec 02, 2019 | 7.710 | 7.930 | 7.689 | 7.910 | 13,602 | +0.07(+0.89%) |
Nov 29, 2019 | 7.550 | 7.990 | 7.522 | 7.840 | 9,700 | +0.24(+3.16%) |
Nov 27, 2019 | 7.800 | 8.119 | 7.600 | 7.600 | 11,900 | -0.03(-0.39%) |
Nov 26, 2019 | 7.720 | 7.730 | 7.600 | 7.630 | 6,503 | -0.10(-1.29%) |
Nov 25, 2019 | 7.580 | 7.940 | 7.540 | 7.730 | 18,853 | +0.08(+1.05%) |
Nov 22, 2019 | 8.160 | 8.160 | 7.650 | 7.650 | 21,700 | -0.35(-4.37%) |
Nov 21, 2019 | 7.772 | 8.290 | 7.772 | 8.000 | 16,313 | +0.05(+0.63%) |
Nov 20, 2019 | 8.700 | 8.700 | 7.510 | 7.950 | 43,863 | -0.78(-8.93%) |
Nov 19, 2019 | 8.520 | 8.730 | 8.500 | 8.730 | 9,836 | +0.09(+1.04%) |
Nov 18, 2019 | 8.930 | 8.930 | 8.630 | 8.640 | 18,573 | -0.29(-3.25%) |
Nov 15, 2019 | 9.400 | 9.500 | 8.440 | 8.930 | 82,800 | -1.21(-11.93%) |
Nov 14, 2019 | 9.850 | 10.19 | 9.754 | 10.14 | 31,163 | +0.44(+4.54%) |
Nov 13, 2019 | 9.610 | 9.840 | 9.610 | 9.700 | 3,150 | -0.01(-0.10%) |
Nov 12, 2019 | 9.710 | 9.710 | 9.710 | 94 | +0.00(+0.00%) | |
Nov 11, 2019 | 9.480 | 9.785 | 9.480 | 9.710 | 1,151 | +0.11(+1.15%) |
Nov 08, 2019 | 9.650 | 9.660 | 9.600 | 9.600 | 800 | +0.05(+0.52%) |
Nov 07, 2019 | 9.850 | 9.850 | 9.430 | 9.550 | 10,691 | -0.20(-2.05%) |
Nov 06, 2019 | 9.660 | 9.840 | 9.520 | 9.750 | 3,391 | +0.20(+2.09%) |
Nov 05, 2019 | 9.800 | 9.810 | 9.470 | 9.550 | 7,465 | -0.25(-2.55%) |
Nov 04, 2019 | 9.840 | 9.850 | 9.450 | 9.800 | 3,746 | +0.06(+0.62%) |