Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.230 | 7.360 | 7.160 | 7.280 | 2,499,100 | +0.20(+2.82%) |
Jan 30, 2020 | 7.300 | 7.370 | 7.220 | 7.080 | 1,903,964 | -0.21(-2.88%) |
Jan 29, 2020 | 7.100 | 7.300 | 6.940 | 7.290 | 2,180,896 | +0.17(+2.39%) |
Jan 28, 2020 | 7.280 | 7.390 | 7.050 | 7.120 | 1,583,512 | -0.24(-3.26%) |
Jan 27, 2020 | 7.600 | 7.680 | 7.320 | 7.360 | 2,846,935 | -0.14(-1.87%) |
Jan 24, 2020 | 7.310 | 7.500 | 7.230 | 7.500 | 1,682,800 | +0.19(+2.60%) |
Jan 23, 2020 | 7.290 | 7.540 | 7.220 | 7.310 | 1,813,546 | -0.02(-0.27%) |
Jan 22, 2020 | 7.390 | 7.490 | 7.300 | 7.330 | 911,736 | -0.06(-0.81%) |
Jan 21, 2020 | 7.300 | 7.430 | 7.170 | 7.390 | 2,386,429 | +0.13(+1.79%) |
Jan 17, 2020 | 7.450 | 7.455 | 7.190 | 7.260 | 2,225,900 | -0.15(-2.02%) |
Jan 16, 2020 | 7.290 | 7.467 | 7.253 | 7.410 | 2,026,707 | +0.00(+0.00%) |
Jan 15, 2020 | 7.380 | 7.450 | 7.180 | 7.410 | 2,253,350 | +0.07(+0.95%) |
Jan 14, 2020 | 7.160 | 7.390 | 7.120 | 7.340 | 1,493,110 | +0.13(+1.80%) |
Jan 13, 2020 | 7.530 | 7.560 | 7.200 | 7.210 | 1,589,565 | -0.31(-4.12%) |
Jan 10, 2020 | 7.430 | 7.635 | 7.430 | 7.520 | 1,426,600 | +0.09(+1.21%) |
Jan 09, 2020 | 7.610 | 7.630 | 7.380 | 7.430 | 1,914,299 | -0.28(-3.63%) |
Jan 08, 2020 | 8.210 | 8.230 | 7.640 | 7.710 | 2,882,775 | -0.51(-6.20%) |
Jan 07, 2020 | 7.900 | 8.260 | 7.840 | 8.220 | 1,978,884 | +0.34(+4.31%) |
Jan 06, 2020 | 8.270 | 8.290 | 7.800 | 7.880 | 2,584,404 | -0.12(-1.50%) |
Jan 03, 2020 | 8.340 | 8.390 | 7.950 | 8.000 | 3,103,000 | -0.09(-1.11%) |
Jan 02, 2020 | 8.160 | 8.340 | 8.030 | 8.090 | 1,771,576 | +0.06(+0.75%) |
Dec 31, 2019 | 7.980 | 8.150 | 7.910 | 8.030 | 2,768,000 | +0.15(+1.90%) |
Dec 30, 2019 | 7.660 | 7.910 | 7.600 | 7.880 | 3,683,295 | +0.25(+3.28%) |
Dec 27, 2019 | 7.700 | 7.810 | 7.600 | 7.630 | 2,645,900 | -0.11(-1.42%) |
Dec 26, 2019 | 7.760 | 7.940 | 7.570 | 7.740 | 2,147,200 | +0.03(+0.39%) |
Dec 24, 2019 | 7.550 | 7.710 | 7.460 | 7.710 | 1,547,100 | +0.25(+3.35%) |
Dec 23, 2019 | 7.150 | 7.480 | 7.080 | 7.460 | 2,193,093 | +0.36(+5.07%) |
Dec 20, 2019 | 7.210 | 7.230 | 7.040 | 7.100 | 4,198,600 | -0.09(-1.25%) |
Dec 19, 2019 | 7.250 | 7.260 | 7.120 | 7.190 | 3,257,151 | -0.07(-0.96%) |
Dec 18, 2019 | 7.140 | 7.270 | 7.110 | 7.260 | 1,618,097 | +0.12(+1.68%) |
Dec 17, 2019 | 7.180 | 7.320 | 7.140 | 7.140 | 1,745,422 | -0.05(-0.70%) |
Dec 16, 2019 | 7.560 | 7.600 | 7.180 | 7.190 | 3,030,494 | -0.31(-4.13%) |
Dec 13, 2019 | 7.200 | 7.600 | 7.200 | 7.500 | 2,797,600 | +0.24(+3.31%) |
Dec 12, 2019 | 7.370 | 7.420 | 7.100 | 7.260 | 2,050,900 | +0.01(+0.14%) |
Dec 11, 2019 | 7.220 | 7.300 | 7.100 | 7.250 | 1,614,220 | +0.08(+1.12%) |
Dec 10, 2019 | 7.330 | 7.360 | 7.110 | 7.170 | 1,840,176 | -0.09(-1.24%) |
Dec 09, 2019 | 7.380 | 7.550 | 7.250 | 7.260 | 2,682,502 | -0.04(-0.55%) |
Dec 06, 2019 | 7.230 | 7.390 | 7.050 | 7.300 | 3,725,400 | -0.06(-0.82%) |
Dec 05, 2019 | 7.620 | 7.710 | 7.221 | 7.360 | 7,312,344 | -0.56(-7.07%) |
Dec 04, 2019 | 8.150 | 8.220 | 7.830 | 7.920 | 1,783,081 | -0.25(-3.06%) |
Dec 03, 2019 | 8.000 | 8.270 | 8.000 | 8.170 | 2,493,897 | +0.29(+3.68%) |
Dec 02, 2019 | 7.810 | 7.900 | 7.637 | 7.880 | 1,891,107 | +0.04(+0.51%) |
Nov 29, 2019 | 7.600 | 7.880 | 7.600 | 7.840 | 1,016,500 | +0.28(+3.70%) |
Nov 27, 2019 | 7.600 | 7.674 | 7.420 | 7.560 | 2,130,700 | -0.13(-1.69%) |
Nov 26, 2019 | 7.580 | 7.720 | 7.500 | 7.690 | 1,059,983 | +0.14(+1.85%) |
Nov 25, 2019 | 7.530 | 7.820 | 7.490 | 7.550 | 1,454,478 | -0.04(-0.53%) |
Nov 22, 2019 | 7.660 | 7.730 | 7.410 | 7.590 | 1,713,200 | +0.03(+0.40%) |
Nov 21, 2019 | 7.950 | 7.990 | 7.560 | 7.560 | 1,444,117 | -0.40(-5.03%) |
Nov 20, 2019 | 7.760 | 8.010 | 7.720 | 7.960 | 1,623,177 | +0.22(+2.84%) |
Nov 19, 2019 | 7.760 | 7.880 | 7.680 | 7.740 | 1,354,205 | -0.03(-0.39%) |
Nov 18, 2019 | 7.650 | 7.820 | 7.610 | 7.770 | 1,343,018 | +0.12(+1.57%) |
Nov 15, 2019 | 7.830 | 7.860 | 7.605 | 7.650 | 1,933,800 | -0.26(-3.29%) |
Nov 14, 2019 | 7.910 | 8.000 | 7.700 | 7.910 | 1,999,968 | +0.03(+0.38%) |
Nov 13, 2019 | 7.710 | 8.030 | 7.710 | 7.880 | 2,148,882 | +0.27(+3.55%) |
Nov 12, 2019 | 7.620 | 7.720 | 7.530 | 7.610 | 2,575,814 | -0.03(-0.39%) |
Nov 11, 2019 | 7.690 | 7.710 | 7.500 | 7.640 | 2,097,969 | -0.06(-0.78%) |
Nov 08, 2019 | 7.500 | 7.980 | 7.500 | 7.700 | 2,479,700 | +0.07(+0.92%) |
Nov 07, 2019 | 8.790 | 8.850 | 7.540 | 7.630 | 5,017,876 | -1.28(-14.37%) |
Nov 06, 2019 | 8.960 | 9.020 | 8.730 | 8.910 | 2,086,402 | -0.02(-0.22%) |
Nov 05, 2019 | 8.750 | 9.000 | 8.680 | 8.930 | 3,022,493 | -0.02(-0.22%) |
Nov 04, 2019 | 8.950 | 9.165 | 8.880 | 8.950 | 2,621,870 | -0.04(-0.44%) |