Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.330 | 7.570 | 7.220 | 7.550 | 157,000 | +0.21(+2.86%) |
Jan 30, 2020 | 7.550 | 7.570 | 7.260 | 7.340 | 179,399 | -0.24(-3.17%) |
Jan 29, 2020 | 7.410 | 7.620 | 7.290 | 7.580 | 116,382 | +0.18(+2.43%) |
Jan 28, 2020 | 7.290 | 7.420 | 7.150 | 7.400 | 78,809 | +0.14(+1.93%) |
Jan 27, 2020 | 7.430 | 7.430 | 7.180 | 7.260 | 203,702 | -0.26(-3.46%) |
Jan 24, 2020 | 7.460 | 7.700 | 7.380 | 7.520 | 255,600 | +0.09(+1.21%) |
Jan 23, 2020 | 7.610 | 7.610 | 7.265 | 7.430 | 194,876 | -0.20(-2.62%) |
Jan 22, 2020 | 7.430 | 7.661 | 7.300 | 7.630 | 138,486 | +0.21(+2.76%) |
Jan 21, 2020 | 7.350 | 7.470 | 7.235 | 7.425 | 170,624 | +0.12(+1.71%) |
Jan 17, 2020 | 7.220 | 7.460 | 7.110 | 7.300 | 223,600 | +0.14(+1.96%) |
Jan 16, 2020 | 7.190 | 7.320 | 6.990 | 7.160 | 182,318 | +0.00(+0.00%) |
Jan 15, 2020 | 6.910 | 7.385 | 6.860 | 7.160 | 287,332 | +0.29(+4.22%) |
Jan 14, 2020 | 6.710 | 7.070 | 6.640 | 6.870 | 111,243 | +0.16(+2.38%) |
Jan 13, 2020 | 6.950 | 6.950 | 6.650 | 6.710 | 102,225 | -0.21(-3.10%) |
Jan 10, 2020 | 7.070 | 7.100 | 6.840 | 6.925 | 373,400 | -0.09(-1.35%) |
Jan 09, 2020 | 6.980 | 7.130 | 6.900 | 7.020 | 176,731 | +0.08(+1.23%) |
Jan 08, 2020 | 6.980 | 7.060 | 6.760 | 6.935 | 133,618 | -0.04(-0.50%) |
Jan 07, 2020 | 6.830 | 7.600 | 6.830 | 6.970 | 278,759 | +0.28(+4.19%) |
Jan 06, 2020 | 6.640 | 6.980 | 6.570 | 6.690 | 151,436 | +0.10(+1.52%) |
Jan 03, 2020 | 6.930 | 7.020 | 6.520 | 6.590 | 350,000 | -0.34(-4.91%) |
Jan 02, 2020 | 7.090 | 7.090 | 6.896 | 6.930 | 167,145 | -0.12(-1.70%) |
Dec 31, 2019 | 7.110 | 7.210 | 6.900 | 7.050 | 350,000 | -0.11(-1.54%) |
Dec 30, 2019 | 7.020 | 7.280 | 6.830 | 7.160 | 266,836 | +0.16(+2.29%) |
Dec 27, 2019 | 7.330 | 7.437 | 6.960 | 7.000 | 474,000 | -0.28(-3.85%) |
Dec 26, 2019 | 7.420 | 7.500 | 7.180 | 7.280 | 158,270 | -0.19(-2.54%) |
Dec 24, 2019 | 7.220 | 7.500 | 7.070 | 7.470 | 120,000 | +0.27(+3.75%) |
Dec 23, 2019 | 7.410 | 7.500 | 7.150 | 7.200 | 275,682 | -0.23(-3.10%) |
Dec 20, 2019 | 7.150 | 7.510 | 7.050 | 7.430 | 698,300 | +0.29(+4.13%) |
Dec 19, 2019 | 7.090 | 7.370 | 6.941 | 7.135 | 216,492 | +0.04(+0.49%) |
Dec 18, 2019 | 7.040 | 7.240 | 6.920 | 7.100 | 248,768 | +0.04(+0.57%) |
Dec 17, 2019 | 7.390 | 7.582 | 6.960 | 7.060 | 305,955 | -0.32(-4.34%) |
Dec 16, 2019 | 7.350 | 7.530 | 7.200 | 7.380 | 254,732 | +0.05(+0.75%) |
Dec 13, 2019 | 7.300 | 7.650 | 7.000 | 7.325 | 332,600 | +0.02(+0.21%) |
Dec 12, 2019 | 7.110 | 7.320 | 6.810 | 7.310 | 308,361 | +0.20(+2.81%) |
Dec 11, 2019 | 7.580 | 7.673 | 7.000 | 7.110 | 429,733 | -0.42(-5.64%) |
Dec 10, 2019 | 7.600 | 7.710 | 7.410 | 7.535 | 426,055 | -0.09(-1.25%) |
Dec 09, 2019 | 7.800 | 7.948 | 7.550 | 7.630 | 380,148 | -0.06(-0.78%) |
Dec 06, 2019 | 7.680 | 8.010 | 7.590 | 7.690 | 490,300 | +0.05(+0.65%) |
Dec 05, 2019 | 7.700 | 8.070 | 7.270 | 7.640 | 1,733,212 | -0.47(-5.80%) |
Dec 04, 2019 | 5.500 | 8.980 | 5.400 | 8.110 | 19,073,388 | +3.42(+72.92%) |
Dec 03, 2019 | 7.820 | 8.130 | 4.470 | 4.690 | 3,797,224 | -4.16(-47.01%) |
Dec 02, 2019 | 8.710 | 9.060 | 8.400 | 8.850 | 468,449 | +0.15(+1.72%) |
Nov 29, 2019 | 8.720 | 8.780 | 8.270 | 8.700 | 342,500 | +0.00(+0.00%) |
Nov 27, 2019 | 7.750 | 9.041 | 7.390 | 8.700 | 1,774,600 | +0.90(+11.54%) |
Nov 26, 2019 | 8.250 | 8.290 | 7.760 | 7.800 | 526,439 | -0.54(-6.47%) |
Nov 25, 2019 | 9.460 | 9.620 | 8.270 | 8.340 | 499,147 | -1.13(-11.93%) |
Nov 22, 2019 | 10.16 | 10.32 | 9.390 | 9.470 | 239,600 | -0.66(-6.52%) |
Nov 21, 2019 | 10.28 | 10.47 | 10.05 | 10.13 | 264,037 | -0.13(-1.27%) |
Nov 20, 2019 | 10.72 | 10.91 | 10.18 | 10.26 | 199,217 | -0.38(-3.57%) |
Nov 19, 2019 | 10.38 | 10.85 | 9.690 | 10.64 | 520,344 | +0.44(+4.31%) |
Nov 18, 2019 | 10.60 | 10.60 | 9.940 | 10.20 | 285,123 | -0.48(-4.45%) |
Nov 15, 2019 | 10.84 | 10.97 | 10.57 | 10.68 | 237,600 | -0.12(-1.16%) |
Nov 14, 2019 | 10.39 | 10.86 | 10.39 | 10.80 | 271,039 | +0.43(+4.15%) |
Nov 13, 2019 | 10.14 | 10.54 | 10.00 | 10.37 | 334,516 | +0.22(+2.17%) |
Nov 12, 2019 | 10.56 | 10.69 | 9.900 | 10.15 | 219,627 | -0.41(-3.88%) |
Nov 11, 2019 | 10.16 | 10.64 | 9.830 | 10.56 | 171,094 | +0.44(+4.35%) |
Nov 08, 2019 | 9.900 | 11.07 | 9.620 | 10.12 | 953,900 | +0.19(+1.91%) |
Nov 07, 2019 | 12.00 | 12.47 | 9.760 | 9.930 | 331,459 | -1.67(-14.40%) |
Nov 06, 2019 | 12.31 | 12.31 | 11.51 | 11.60 | 192,517 | -0.71(-5.77%) |
Nov 05, 2019 | 12.84 | 12.88 | 12.16 | 12.31 | 147,976 | -0.54(-4.20%) |
Nov 04, 2019 | 13.44 | 13.64 | 12.73 | 12.85 | 78,522 | -0.60(-4.46%) |