Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.990 | 8.030 | 7.640 | 7.680 | 156,000 | -0.38(-4.71%) |
Jan 30, 2020 | 8.190 | 8.270 | 7.800 | 8.060 | 168,034 | -0.29(-3.47%) |
Jan 29, 2020 | 8.260 | 8.640 | 8.210 | 8.350 | 150,053 | +0.15(+1.83%) |
Jan 28, 2020 | 7.650 | 8.550 | 7.650 | 8.200 | 237,535 | +0.60(+7.89%) |
Jan 27, 2020 | 7.950 | 8.150 | 7.600 | 7.600 | 377,813 | -0.67(-8.10%) |
Jan 24, 2020 | 8.890 | 8.890 | 8.200 | 8.270 | 297,600 | -0.62(-6.97%) |
Jan 23, 2020 | 9.400 | 9.470 | 8.810 | 8.890 | 267,008 | -0.64(-6.72%) |
Jan 22, 2020 | 9.600 | 9.800 | 9.500 | 9.530 | 124,651 | -0.05(-0.52%) |
Jan 21, 2020 | 9.580 | 9.820 | 9.100 | 9.580 | 299,572 | -0.29(-2.94%) |
Jan 17, 2020 | 10.16 | 10.42 | 9.780 | 9.870 | 198,300 | -0.29(-2.85%) |
Jan 16, 2020 | 10.46 | 10.76 | 10.09 | 10.16 | 118,432 | -0.39(-3.70%) |
Jan 15, 2020 | 10.37 | 10.76 | 10.34 | 10.55 | 227,654 | +0.04(+0.38%) |
Jan 14, 2020 | 10.11 | 10.64 | 10.11 | 10.51 | 270,288 | +0.35(+3.44%) |
Jan 13, 2020 | 9.530 | 10.24 | 9.530 | 10.16 | 395,407 | +0.61(+6.39%) |
Jan 10, 2020 | 10.30 | 10.50 | 9.450 | 9.550 | 314,500 | -0.82(-7.91%) |
Jan 09, 2020 | 9.500 | 10.74 | 9.500 | 10.37 | 532,916 | +0.95(+10.08%) |
Jan 08, 2020 | 8.690 | 9.560 | 8.680 | 9.420 | 298,793 | +0.62(+7.05%) |
Jan 07, 2020 | 8.460 | 8.930 | 8.350 | 8.800 | 372,537 | +0.42(+5.01%) |
Jan 06, 2020 | 8.080 | 8.390 | 8.080 | 8.380 | 322,373 | +0.40(+5.01%) |
Jan 03, 2020 | 8.240 | 8.450 | 7.940 | 7.980 | 288,100 | -0.41(-4.89%) |
Jan 02, 2020 | 8.320 | 8.700 | 8.230 | 8.390 | 326,137 | +0.19(+2.32%) |
Dec 31, 2019 | 8.620 | 8.750 | 8.150 | 8.200 | 267,900 | -0.42(-4.87%) |
Dec 30, 2019 | 8.920 | 9.100 | 8.450 | 8.620 | 279,230 | -0.32(-3.58%) |
Dec 27, 2019 | 9.210 | 9.210 | 8.800 | 8.940 | 252,800 | -0.26(-2.83%) |
Dec 26, 2019 | 9.210 | 9.250 | 9.070 | 9.200 | 112,714 | +0.00(+0.00%) |
Dec 24, 2019 | 9.170 | 9.280 | 9.090 | 9.200 | 118,400 | +0.05(+0.55%) |
Dec 23, 2019 | 9.320 | 9.400 | 9.150 | 9.150 | 162,209 | -0.15(-1.61%) |
Dec 20, 2019 | 9.340 | 9.400 | 9.160 | 9.300 | 218,500 | -0.04(-0.43%) |
Dec 19, 2019 | 9.230 | 9.470 | 9.200 | 9.340 | 204,175 | +0.01(+0.11%) |
Dec 18, 2019 | 9.130 | 9.440 | 9.130 | 9.330 | 99,933 | +0.19(+2.08%) |
Dec 17, 2019 | 9.320 | 9.440 | 9.110 | 9.140 | 142,427 | -0.14(-1.51%) |
Dec 16, 2019 | 9.230 | 9.500 | 9.000 | 9.280 | 117,821 | +0.10(+1.09%) |
Dec 13, 2019 | 9.420 | 9.650 | 9.110 | 9.180 | 257,500 | -0.23(-2.44%) |
Dec 12, 2019 | 8.990 | 9.460 | 8.990 | 9.410 | 216,650 | +0.43(+4.79%) |
Dec 11, 2019 | 8.450 | 9.030 | 8.450 | 8.980 | 184,916 | +0.50(+5.90%) |
Dec 10, 2019 | 9.010 | 9.010 | 8.440 | 8.480 | 201,028 | -0.48(-5.36%) |
Dec 09, 2019 | 9.200 | 9.355 | 8.890 | 8.960 | 163,582 | -0.27(-2.93%) |
Dec 06, 2019 | 9.320 | 9.363 | 9.150 | 9.230 | 206,100 | -0.06(-0.65%) |
Dec 05, 2019 | 9.310 | 9.450 | 9.160 | 9.290 | 200,927 | -0.02(-0.21%) |
Dec 04, 2019 | 9.150 | 9.400 | 9.080 | 9.310 | 271,975 | +0.19(+2.08%) |
Dec 03, 2019 | 9.440 | 9.650 | 9.110 | 9.120 | 200,469 | -0.43(-4.50%) |
Dec 02, 2019 | 9.500 | 9.610 | 9.140 | 9.550 | 169,188 | -0.02(-0.21%) |
Nov 29, 2019 | 9.450 | 9.610 | 9.220 | 9.570 | 119,000 | +0.11(+1.16%) |
Nov 27, 2019 | 9.560 | 9.652 | 9.400 | 9.460 | 177,800 | -0.03(-0.32%) |
Nov 26, 2019 | 9.620 | 9.700 | 9.360 | 9.490 | 215,107 | -0.09(-0.94%) |
Nov 25, 2019 | 9.510 | 9.730 | 9.460 | 9.580 | 207,037 | +0.00(+0.00%) |
Nov 22, 2019 | 9.580 | 9.703 | 9.420 | 9.580 | 257,700 | +0.00(+0.00%) |
Nov 21, 2019 | 9.490 | 9.790 | 9.220 | 9.580 | 213,405 | +0.20(+2.13%) |
Nov 20, 2019 | 9.770 | 10.05 | 9.360 | 9.380 | 186,533 | -0.49(-4.96%) |
Nov 19, 2019 | 10.31 | 10.51 | 9.770 | 9.870 | 248,847 | -0.28(-2.76%) |
Nov 18, 2019 | 11.58 | 11.58 | 9.620 | 10.15 | 525,174 | -0.73(-6.71%) |
Nov 15, 2019 | 10.11 | 10.98 | 10.11 | 10.88 | 245,400 | +0.70(+6.88%) |
Nov 14, 2019 | 10.32 | 10.70 | 10.00 | 10.18 | 158,948 | -0.12(-1.17%) |
Nov 13, 2019 | 10.16 | 10.40 | 10.16 | 10.30 | 142,709 | +0.03(+0.29%) |
Nov 12, 2019 | 10.15 | 10.41 | 9.960 | 10.27 | 111,501 | +0.06(+0.59%) |
Nov 11, 2019 | 9.430 | 10.29 | 9.430 | 10.21 | 229,244 | +0.28(+2.82%) |
Nov 08, 2019 | 9.980 | 10.09 | 9.760 | 9.930 | 97,700 | -0.04(-0.40%) |
Nov 07, 2019 | 9.790 | 10.24 | 9.750 | 9.970 | 97,723 | +0.22(+2.26%) |
Nov 06, 2019 | 9.700 | 9.870 | 9.280 | 9.750 | 260,680 | -0.02(-0.20%) |
Nov 05, 2019 | 10.50 | 10.92 | 9.680 | 9.770 | 350,812 | -0.53(-5.15%) |
Nov 04, 2019 | 9.800 | 10.68 | 9.800 | 10.30 | 306,201 | +0.49(+4.99%) |