Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.630 | 8.290 | 7.510 | 7.640 | 104,400 | -0.06(-0.78%) |
Jan 30, 2020 | 7.450 | 7.760 | 7.380 | 7.700 | 105,046 | +0.19(+2.53%) |
Jan 29, 2020 | 7.560 | 7.800 | 7.500 | 7.510 | 43,452 | -0.03(-0.40%) |
Jan 28, 2020 | 7.660 | 7.981 | 7.450 | 7.540 | 38,433 | +0.05(+0.67%) |
Jan 27, 2020 | 7.640 | 7.830 | 7.450 | 7.490 | 39,747 | -0.28(-3.60%) |
Jan 24, 2020 | 8.400 | 8.444 | 7.450 | 7.770 | 123,600 | -0.63(-7.50%) |
Jan 23, 2020 | 8.590 | 8.630 | 8.250 | 8.400 | 46,650 | -0.26(-3.00%) |
Jan 22, 2020 | 8.700 | 9.030 | 8.470 | 8.660 | 80,515 | +0.01(+0.12%) |
Jan 21, 2020 | 9.230 | 9.230 | 8.650 | 8.650 | 58,767 | -0.59(-6.39%) |
Jan 17, 2020 | 9.580 | 9.580 | 9.150 | 9.240 | 94,700 | -0.25(-2.63%) |
Jan 16, 2020 | 9.330 | 9.580 | 9.060 | 9.490 | 204,707 | +0.44(+4.86%) |
Jan 15, 2020 | 8.580 | 9.500 | 8.310 | 9.050 | 512,334 | +0.57(+6.72%) |
Jan 14, 2020 | 8.510 | 8.900 | 8.390 | 8.480 | 152,112 | -0.06(-0.70%) |
Jan 13, 2020 | 9.130 | 9.200 | 8.330 | 8.540 | 126,948 | -0.55(-6.05%) |
Jan 10, 2020 | 8.910 | 9.500 | 8.880 | 9.090 | 123,100 | +0.18(+2.02%) |
Jan 09, 2020 | 9.050 | 9.360 | 8.820 | 8.910 | 90,470 | -0.15(-1.66%) |
Jan 08, 2020 | 9.170 | 9.680 | 9.060 | 9.060 | 80,532 | -0.23(-2.48%) |
Jan 07, 2020 | 9.390 | 9.537 | 9.231 | 9.290 | 52,029 | -0.19(-2.00%) |
Jan 06, 2020 | 9.540 | 9.690 | 9.440 | 9.480 | 42,673 | -0.17(-1.76%) |
Jan 03, 2020 | 9.950 | 10.33 | 9.529 | 9.650 | 152,300 | -0.52(-5.11%) |
Jan 02, 2020 | 10.52 | 10.60 | 9.810 | 10.17 | 184,571 | -0.21(-2.02%) |
Dec 31, 2019 | 9.760 | 10.47 | 9.760 | 10.38 | 104,600 | +0.50(+5.06%) |
Dec 30, 2019 | 9.700 | 10.15 | 9.360 | 9.880 | 104,286 | +0.26(+2.70%) |
Dec 27, 2019 | 9.600 | 9.880 | 9.320 | 9.620 | 87,900 | +0.17(+1.80%) |
Dec 26, 2019 | 9.540 | 9.570 | 9.140 | 9.450 | 65,604 | +0.05(+0.53%) |
Dec 24, 2019 | 9.270 | 9.420 | 9.100 | 9.400 | 43,900 | +0.08(+0.86%) |
Dec 23, 2019 | 9.180 | 9.550 | 9.000 | 9.320 | 126,130 | -0.30(-3.12%) |
Dec 20, 2019 | 10.11 | 10.17 | 9.450 | 9.620 | 122,800 | -0.47(-4.66%) |
Dec 19, 2019 | 10.07 | 10.20 | 9.740 | 10.09 | 117,517 | +0.08(+0.80%) |
Dec 18, 2019 | 10.44 | 10.51 | 9.710 | 10.01 | 206,862 | -0.03(-0.30%) |
Dec 17, 2019 | 10.04 | 10.09 | 9.610 | 10.04 | 126,829 | +0.00(+0.00%) |
Dec 16, 2019 | 9.690 | 10.37 | 9.570 | 10.04 | 305,651 | +0.65(+6.92%) |
Dec 13, 2019 | 9.920 | 10.00 | 8.970 | 9.390 | 398,600 | -0.59(-5.91%) |
Dec 12, 2019 | 10.51 | 10.75 | 9.780 | 9.980 | 391,765 | -0.72(-6.73%) |
Dec 11, 2019 | 11.92 | 12.13 | 10.55 | 10.70 | 664,916 | -1.74(-13.99%) |
Dec 10, 2019 | 14.91 | 15.01 | 11.54 | 12.44 | 1,788,820 | -7.39(-37.27%) |
Dec 09, 2019 | 18.81 | 19.91 | 18.29 | 19.83 | 389,169 | +1.26(+6.79%) |
Dec 06, 2019 | 17.20 | 19.20 | 17.20 | 18.57 | 212,500 | +1.57(+9.24%) |
Dec 05, 2019 | 15.92 | 17.17 | 15.75 | 17.00 | 154,694 | +1.10(+6.92%) |
Dec 04, 2019 | 15.26 | 15.96 | 15.26 | 15.90 | 104,489 | +0.78(+5.16%) |
Dec 03, 2019 | 14.74 | 15.25 | 14.74 | 15.12 | 48,556 | -0.17(-1.11%) |
Dec 02, 2019 | 15.50 | 15.91 | 14.61 | 15.29 | 133,369 | -0.26(-1.67%) |
Nov 29, 2019 | 15.41 | 15.64 | 15.02 | 15.55 | 64,300 | -0.01(-0.06%) |
Nov 27, 2019 | 16.24 | 16.71 | 15.45 | 15.56 | 234,700 | -0.58(-3.59%) |
Nov 26, 2019 | 16.82 | 17.45 | 16.00 | 16.14 | 231,060 | -0.56(-3.35%) |
Nov 25, 2019 | 16.52 | 17.16 | 15.91 | 16.70 | 216,615 | +0.09(+0.54%) |
Nov 22, 2019 | 14.91 | 16.75 | 14.35 | 16.61 | 266,600 | +1.94(+13.22%) |
Nov 21, 2019 | 14.57 | 15.91 | 14.20 | 14.67 | 82,088 | +0.17(+1.17%) |
Nov 20, 2019 | 14.72 | 15.22 | 14.33 | 14.50 | 184,249 | -0.46(-3.07%) |
Nov 19, 2019 | 14.32 | 15.00 | 13.69 | 14.96 | 177,692 | +0.57(+3.96%) |
Nov 18, 2019 | 15.91 | 16.14 | 14.12 | 14.39 | 271,019 | -1.48(-9.33%) |
Nov 15, 2019 | 16.83 | 16.91 | 15.64 | 15.87 | 165,500 | -0.68(-4.11%) |
Nov 14, 2019 | 16.53 | 17.59 | 16.00 | 16.55 | 185,240 | -0.14(-0.84%) |
Nov 13, 2019 | 15.75 | 16.70 | 15.71 | 16.69 | 116,521 | +0.84(+5.30%) |
Nov 12, 2019 | 16.09 | 16.43 | 15.61 | 15.85 | 87,694 | -0.34(-2.10%) |
Nov 11, 2019 | 16.55 | 16.55 | 15.67 | 16.19 | 50,733 | -0.25(-1.52%) |
Nov 08, 2019 | 16.25 | 16.73 | 15.97 | 16.44 | 132,000 | +0.03(+0.18%) |
Nov 07, 2019 | 16.97 | 17.20 | 16.29 | 16.41 | 55,845 | -0.41(-2.44%) |
Nov 06, 2019 | 17.00 | 17.30 | 16.27 | 16.82 | 96,795 | -0.30(-1.75%) |
Nov 05, 2019 | 17.70 | 17.85 | 17.06 | 17.12 | 81,039 | -0.55(-3.11%) |
Nov 04, 2019 | 18.16 | 18.82 | 17.39 | 17.67 | 161,612 | -0.40(-2.21%) |