Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.480 | 7.700 | 7.080 | 7.199 | 341,700 | -0.40(-5.28%) |
Jan 30, 2020 | 7.560 | 7.800 | 7.500 | 7.600 | 203,778 | -0.20(-2.55%) |
Jan 29, 2020 | 8.017 | 8.270 | 7.750 | 7.799 | 260,521 | -0.16(-2.03%) |
Jan 28, 2020 | 7.690 | 8.000 | 7.430 | 7.960 | 263,449 | +0.39(+5.15%) |
Jan 27, 2020 | 7.560 | 7.720 | 7.045 | 7.570 | 296,551 | -0.24(-3.13%) |
Jan 24, 2020 | 8.220 | 8.488 | 7.680 | 7.814 | 609,400 | -0.55(-6.53%) |
Jan 23, 2020 | 8.589 | 8.760 | 8.272 | 8.360 | 371,141 | -0.33(-3.80%) |
Jan 22, 2020 | 8.800 | 8.970 | 8.600 | 8.690 | 395,663 | -0.11(-1.25%) |
Jan 21, 2020 | 8.720 | 9.038 | 8.630 | 8.800 | 567,416 | -0.02(-0.24%) |
Jan 17, 2020 | 9.170 | 9.170 | 8.580 | 8.821 | 474,300 | +0.01(+0.09%) |
Jan 16, 2020 | 8.340 | 9.061 | 8.130 | 8.813 | 1,387,891 | +0.73(+9.08%) |
Jan 15, 2020 | 7.250 | 8.200 | 6.900 | 8.080 | 1,305,518 | +1.25(+18.28%) |
Jan 14, 2020 | 6.890 | 6.890 | 6.600 | 6.831 | 386,624 | -0.06(-0.84%) |
Jan 13, 2020 | 6.750 | 7.070 | 6.660 | 6.889 | 486,680 | -0.00(-0.01%) |
Jan 10, 2020 | 6.840 | 7.033 | 6.650 | 6.890 | 417,300 | +0.24(+3.61%) |
Jan 09, 2020 | 6.720 | 6.720 | 6.450 | 6.650 | 495,218 | +0.13(+1.99%) |
Jan 08, 2020 | 6.465 | 6.724 | 6.398 | 6.520 | 779,978 | -0.18(-2.65%) |
Jan 07, 2020 | 6.690 | 7.030 | 6.530 | 6.697 | 655,956 | -0.19(-2.79%) |
Jan 06, 2020 | 7.300 | 7.350 | 6.860 | 6.890 | 947,925 | -0.41(-5.62%) |
Jan 03, 2020 | 7.600 | 7.600 | 7.280 | 7.300 | 395,400 | -0.21(-2.80%) |
Jan 02, 2020 | 7.950 | 7.960 | 7.500 | 7.510 | 372,134 | -0.17(-2.21%) |
Dec 31, 2019 | 7.280 | 7.950 | 7.280 | 7.680 | 648,000 | +0.26(+3.52%) |
Dec 30, 2019 | 7.600 | 7.670 | 7.410 | 7.419 | 789,488 | -0.19(-2.51%) |
Dec 27, 2019 | 7.570 | 7.745 | 7.550 | 7.610 | 648,500 | -0.06(-0.78%) |
Dec 26, 2019 | 7.800 | 7.800 | 7.620 | 7.670 | 435,208 | -0.07(-0.90%) |
Dec 24, 2019 | 7.650 | 7.740 | 7.570 | 7.740 | 235,500 | +0.13(+1.69%) |
Dec 23, 2019 | 8.000 | 8.000 | 7.573 | 7.612 | 538,882 | -0.34(-4.26%) |
Dec 20, 2019 | 8.000 | 8.240 | 7.730 | 7.950 | 448,200 | -0.04(-0.50%) |
Dec 19, 2019 | 7.740 | 8.050 | 7.550 | 7.990 | 519,158 | +0.36(+4.72%) |
Dec 18, 2019 | 7.800 | 7.980 | 7.490 | 7.630 | 874,346 | -0.35(-4.35%) |
Dec 17, 2019 | 8.280 | 8.500 | 7.650 | 7.977 | 1,122,335 | -0.50(-5.93%) |
Dec 16, 2019 | 8.780 | 8.780 | 8.480 | 8.480 | 518,304 | -0.17(-1.97%) |
Dec 13, 2019 | 8.590 | 8.786 | 8.510 | 8.650 | 296,100 | +0.08(+0.98%) |
Dec 12, 2019 | 8.860 | 8.950 | 8.500 | 8.566 | 516,281 | -0.11(-1.28%) |
Dec 11, 2019 | 8.850 | 9.050 | 8.620 | 8.677 | 403,064 | -0.03(-0.38%) |
Dec 10, 2019 | 8.710 | 9.330 | 8.710 | 8.710 | 355,334 | -0.48(-5.23%) |
Dec 09, 2019 | 8.722 | 9.233 | 8.600 | 9.190 | 477,289 | +0.56(+6.49%) |
Dec 06, 2019 | 8.600 | 8.980 | 8.585 | 8.630 | 509,800 | -0.19(-2.15%) |
Dec 05, 2019 | 9.000 | 9.240 | 8.800 | 8.820 | 355,684 | -0.12(-1.29%) |
Dec 04, 2019 | 9.250 | 9.350 | 8.845 | 8.935 | 352,418 | -0.20(-2.24%) |
Dec 03, 2019 | 8.850 | 9.390 | 8.747 | 9.140 | 578,449 | +0.25(+2.81%) |
Dec 02, 2019 | 9.840 | 9.860 | 8.889 | 8.890 | 849,058 | -0.84(-8.63%) |
Nov 29, 2019 | 9.975 | 10.04 | 9.700 | 9.730 | 171,900 | -0.05(-0.51%) |
Nov 27, 2019 | 9.060 | 9.900 | 9.060 | 9.780 | 515,100 | +0.47(+5.05%) |
Nov 26, 2019 | 9.800 | 9.800 | 8.940 | 9.310 | 1,430,875 | -0.44(-4.51%) |
Nov 25, 2019 | 9.779 | 10.01 | 9.530 | 9.750 | 924,134 | -0.79(-7.50%) |
Nov 22, 2019 | 11.76 | 12.02 | 10.45 | 10.54 | 730,600 | -1.15(-9.84%) |
Nov 21, 2019 | 12.16 | 12.99 | 11.50 | 11.69 | 1,016,006 | -0.33(-2.75%) |
Nov 20, 2019 | 11.13 | 12.37 | 10.89 | 12.02 | 803,778 | +1.15(+10.61%) |
Nov 19, 2019 | 11.25 | 11.27 | 10.71 | 10.87 | 537,232 | +0.35(+3.35%) |
Nov 18, 2019 | 10.66 | 11.62 | 10.50 | 10.52 | 880,309 | +0.17(+1.59%) |
Nov 15, 2019 | 9.572 | 10.60 | 9.572 | 10.35 | 895,800 | +0.80(+8.38%) |
Nov 14, 2019 | 9.290 | 9.690 | 8.580 | 9.550 | 1,059,693 | +0.26(+2.80%) |
Nov 13, 2019 | 9.420 | 9.750 | 9.140 | 9.290 | 1,119,966 | -0.76(-7.56%) |
Nov 12, 2019 | 10.97 | 10.97 | 9.996 | 10.05 | 735,588 | -0.60(-5.63%) |
Nov 11, 2019 | 11.25 | 11.62 | 10.65 | 10.65 | 432,445 | -0.44(-3.97%) |
Nov 08, 2019 | 10.32 | 11.10 | 10.22 | 11.09 | 494,700 | +0.82(+7.98%) |
Nov 07, 2019 | 10.92 | 10.98 | 10.27 | 10.27 | 832,110 | -0.41(-3.84%) |
Nov 06, 2019 | 11.73 | 11.91 | 10.50 | 10.68 | 1,157,224 | -1.03(-8.80%) |
Nov 05, 2019 | 11.01 | 11.96 | 11.01 | 11.71 | 409,681 | +0.21(+1.83%) |
Nov 04, 2019 | 12.20 | 12.20 | 11.50 | 11.50 | 532,392 | -0.60(-4.98%) |