Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.754 | 6.845 | 6.532 | 6.726 | 6,458,778 | -0.10(-1.53%) |
Jan 30, 2020 | 6.789 | 6.991 | 6.719 | 6.831 | 5,302,338 | -0.05(-0.71%) |
Jan 29, 2020 | 7.060 | 7.158 | 6.858 | 6.879 | 4,390,898 | -0.13(-1.79%) |
Jan 28, 2020 | 7.185 | 7.290 | 6.956 | 7.005 | 7,862,283 | -0.15(-2.04%) |
Jan 27, 2020 | 7.304 | 7.352 | 7.116 | 7.151 | 5,458,676 | -0.34(-4.55%) |
Jan 24, 2020 | 7.881 | 7.930 | 7.373 | 7.491 | 6,225,304 | -0.42(-5.36%) |
Jan 23, 2020 | 8.145 | 8.145 | 7.777 | 7.916 | 8,497,114 | -0.32(-3.89%) |
Jan 22, 2020 | 8.653 | 8.653 | 8.156 | 8.236 | 4,604,258 | -0.37(-4.28%) |
Jan 21, 2020 | 9.244 | 9.251 | 8.577 | 8.604 | 4,982,677 | -0.68(-7.34%) |
Jan 17, 2020 | 9.349 | 9.383 | 9.133 | 9.286 | 5,190,916 | -0.02(-0.22%) |
Jan 16, 2020 | 9.209 | 9.439 | 8.952 | 9.307 | 3,369,565 | +0.17(+1.83%) |
Jan 15, 2020 | 8.980 | 9.189 | 8.903 | 9.140 | 2,908,786 | +0.11(+1.23%) |
Jan 14, 2020 | 8.841 | 9.154 | 8.771 | 9.029 | 4,441,312 | +0.21(+2.37%) |
Jan 13, 2020 | 8.465 | 8.876 | 8.368 | 8.820 | 5,513,866 | +0.37(+4.36%) |
Jan 10, 2020 | 8.695 | 8.695 | 8.403 | 8.451 | 5,721,264 | -0.23(-2.64%) |
Jan 09, 2020 | 9.077 | 9.112 | 8.570 | 8.681 | 9,487,855 | -0.39(-4.29%) |
Jan 08, 2020 | 9.557 | 9.557 | 9.001 | 9.070 | 5,029,616 | -0.49(-5.09%) |
Jan 07, 2020 | 9.502 | 9.609 | 9.251 | 9.557 | 4,656,278 | +0.01(+0.07%) |
Jan 06, 2020 | 9.293 | 9.557 | 9.293 | 9.550 | 4,091,022 | +0.22(+2.39%) |
Jan 03, 2020 | 9.335 | 9.376 | 9.220 | 9.328 | 4,512,202 | -0.01(-0.07%) |
Jan 02, 2020 | 9.390 | 9.411 | 9.209 | 9.335 | 4,722,936 | +0.04(+0.45%) |
Dec 31, 2019 | 9.008 | 9.328 | 8.994 | 9.293 | 5,539,546 | +0.23(+2.53%) |
Dec 30, 2019 | 9.070 | 9.244 | 9.036 | 9.063 | 7,451,297 | -0.02(-0.23%) |
Dec 27, 2019 | 9.056 | 9.223 | 9.015 | 9.084 | 4,668,331 | +0.03(+0.31%) |
Dec 26, 2019 | 9.022 | 9.126 | 8.945 | 9.056 | 2,469,573 | +0.08(+0.93%) |
Dec 24, 2019 | 8.973 | 9.084 | 8.883 | 8.973 | 2,340,491 | +0.03(+0.39%) |
Dec 23, 2019 | 8.535 | 8.938 | 8.507 | 8.938 | 7,185,014 | +0.41(+4.81%) |
Dec 20, 2019 | 8.486 | 8.646 | 8.430 | 8.528 | 15,352,645 | +0.11(+1.32%) |
Dec 19, 2019 | 8.500 | 8.618 | 8.382 | 8.417 | 3,974,085 | -0.11(-1.31%) |
Dec 18, 2019 | 8.354 | 8.563 | 8.270 | 8.528 | 6,466,563 | +0.32(+3.90%) |
Dec 17, 2019 | 7.923 | 8.382 | 7.874 | 8.208 | 6,508,795 | +0.31(+3.96%) |
Dec 16, 2019 | 7.672 | 7.992 | 7.624 | 7.895 | 5,429,479 | +0.33(+4.42%) |
Dec 13, 2019 | 7.665 | 7.742 | 7.526 | 7.561 | 7,582,731 | -0.08(-1.09%) |
Dec 12, 2019 | 7.526 | 7.860 | 7.450 | 7.644 | 10,019,309 | +0.13(+1.67%) |
Dec 11, 2019 | 7.269 | 7.568 | 7.220 | 7.519 | 7,072,290 | +0.25(+3.44%) |
Dec 10, 2019 | 6.900 | 7.311 | 6.845 | 7.269 | 9,701,946 | +0.38(+5.45%) |
Dec 09, 2019 | 6.573 | 7.001 | 6.483 | 6.893 | 6,627,231 | +0.29(+4.43%) |
Dec 06, 2019 | 6.469 | 6.636 | 6.448 | 6.601 | 3,783,171 | +0.17(+2.71%) |
Dec 05, 2019 | 6.671 | 6.712 | 6.399 | 6.427 | 7,190,250 | -0.18(-2.74%) |
Dec 04, 2019 | 6.664 | 6.761 | 6.594 | 6.608 | 3,299,432 | +0.00(+0.00%) |
Dec 03, 2019 | 6.538 | 6.671 | 6.378 | 6.608 | 4,010,730 | -0.02(-0.31%) |
Dec 02, 2019 | 6.963 | 7.032 | 6.580 | 6.629 | 3,524,893 | -0.31(-4.41%) |
Nov 29, 2019 | 6.921 | 7.032 | 6.865 | 6.935 | 1,617,929 | -0.02(-0.30%) |
Nov 27, 2019 | 6.865 | 6.973 | 6.751 | 6.956 | 2,432,644 | +0.09(+1.32%) |
Nov 26, 2019 | 7.158 | 7.158 | 6.851 | 6.865 | 4,026,744 | -0.31(-4.27%) |
Nov 25, 2019 | 7.025 | 7.213 | 6.900 | 7.171 | 3,487,494 | +0.31(+4.46%) |
Nov 22, 2019 | 6.831 | 6.977 | 6.754 | 6.865 | 3,029,843 | +0.03(+0.51%) |
Nov 21, 2019 | 6.754 | 6.921 | 6.636 | 6.831 | 3,122,399 | +0.10(+1.45%) |
Nov 20, 2019 | 6.845 | 6.907 | 6.671 | 6.733 | 6,234,787 | -0.11(-1.63%) |
Nov 19, 2019 | 7.025 | 7.053 | 6.817 | 6.845 | 5,371,181 | -0.22(-3.15%) |
Nov 18, 2019 | 7.505 | 7.533 | 7.032 | 7.067 | 4,423,041 | -0.47(-6.19%) |
Nov 15, 2019 | 7.477 | 7.599 | 7.363 | 7.533 | 4,432,844 | +0.08(+1.12%) |
Nov 14, 2019 | 7.561 | 7.816 | 7.422 | 7.450 | 3,632,599 | -0.15(-1.92%) |
Nov 13, 2019 | 7.686 | 7.777 | 7.547 | 7.596 | 3,774,371 | -0.14(-1.80%) |
Nov 12, 2019 | 7.867 | 7.985 | 7.714 | 7.735 | 7,432,294 | -0.13(-1.59%) |
Nov 11, 2019 | 8.228 | 8.281 | 7.820 | 7.860 | 6,322,986 | -0.37(-4.47%) |
Nov 08, 2019 | 8.154 | 8.235 | 7.713 | 8.228 | 8,255,582 | -0.01(-0.08%) |
Nov 07, 2019 | 8.663 | 8.810 | 8.168 | 8.235 | 6,383,022 | -0.38(-4.43%) |
Nov 06, 2019 | 8.770 | 8.830 | 8.455 | 8.616 | 4,961,870 | -0.03(-0.31%) |
Nov 05, 2019 | 9.693 | 9.700 | 8.603 | 8.643 | 7,734,067 | -1.06(-10.90%) |
Nov 04, 2019 | 9.566 | 9.800 | 9.546 | 9.700 | 3,607,790 | +0.23(+2.47%) |