Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.230 | 7.230 | 6.970 | 7.040 | 44,800 | -0.13(-1.88%) |
Jan 30, 2020 | 7.083 | 7.190 | 7.020 | 7.175 | 56,245 | -0.46(-6.09%) |
Jan 29, 2020 | 7.640 | 7.640 | 7.540 | 7.640 | 1,017,353 | +0.08(+1.06%) |
Jan 28, 2020 | 7.650 | 7.650 | 7.480 | 7.560 | 208,829 | +0.07(+0.93%) |
Jan 27, 2020 | 7.600 | 7.600 | 7.370 | 7.490 | 108,734 | -0.45(-5.67%) |
Jan 24, 2020 | 8.010 | 8.010 | 7.830 | 7.940 | 45,800 | +0.00(+0.03%) |
Jan 23, 2020 | 8.040 | 8.040 | 7.820 | 7.938 | 36,145 | -0.21(-2.60%) |
Jan 22, 2020 | 8.110 | 8.220 | 8.110 | 8.150 | 37,531 | +0.16(+2.00%) |
Jan 21, 2020 | 8.140 | 8.140 | 7.880 | 7.990 | 63,298 | -0.42(-4.99%) |
Jan 17, 2020 | 8.210 | 8.490 | 8.210 | 8.410 | 26,600 | +0.14(+1.69%) |
Jan 16, 2020 | 8.360 | 8.360 | 8.100 | 8.270 | 45,406 | -0.10(-1.19%) |
Jan 15, 2020 | 8.500 | 8.530 | 8.370 | 8.370 | 18,934 | +0.07(+0.84%) |
Jan 14, 2020 | 8.540 | 8.540 | 8.270 | 8.300 | 36,666 | -0.43(-4.98%) |
Jan 13, 2020 | 8.510 | 8.780 | 8.510 | 8.735 | 37,771 | +0.17(+2.04%) |
Jan 10, 2020 | 8.502 | 8.610 | 8.480 | 8.560 | 23,900 | +0.07(+0.82%) |
Jan 09, 2020 | 8.340 | 8.630 | 8.340 | 8.490 | 27,600 | +0.25(+3.03%) |
Jan 08, 2020 | 8.150 | 8.260 | 8.150 | 8.240 | 35,150 | +0.04(+0.49%) |
Jan 07, 2020 | 8.179 | 8.340 | 8.179 | 8.200 | 25,400 | -0.12(-1.44%) |
Jan 06, 2020 | 8.240 | 8.320 | 8.150 | 8.320 | 50,776 | -0.19(-2.23%) |
Jan 03, 2020 | 8.650 | 8.650 | 8.460 | 8.510 | 32,600 | -0.53(-5.86%) |
Jan 02, 2020 | 8.912 | 9.040 | 8.912 | 9.040 | 19,087 | +0.37(+4.27%) |
Dec 31, 2019 | 8.530 | 8.675 | 8.530 | 8.670 | 21,100 | +0.22(+2.56%) |
Dec 30, 2019 | 8.477 | 8.680 | 8.410 | 8.454 | 55,115 | -0.06(-0.66%) |
Dec 27, 2019 | 8.440 | 8.520 | 8.440 | 8.510 | 42,900 | +0.03(+0.35%) |
Dec 26, 2019 | 8.520 | 8.520 | 8.230 | 8.480 | 18,566 | +0.08(+0.95%) |
Dec 24, 2019 | 8.307 | 8.430 | 8.240 | 8.400 | 43,200 | +0.06(+0.72%) |
Dec 23, 2019 | 8.220 | 8.480 | 8.220 | 8.340 | 22,834 | +0.05(+0.60%) |
Dec 20, 2019 | 8.300 | 8.330 | 8.270 | 8.290 | 27,800 | -0.10(-1.19%) |
Dec 19, 2019 | 8.293 | 8.510 | 8.220 | 8.390 | 32,382 | -0.22(-2.56%) |
Dec 18, 2019 | 8.560 | 8.610 | 8.560 | 8.610 | 27,228 | -0.11(-1.26%) |
Dec 17, 2019 | 8.840 | 8.840 | 8.650 | 8.720 | 34,196 | +0.15(+1.75%) |
Dec 16, 2019 | 8.440 | 8.670 | 8.440 | 8.570 | 39,768 | +0.24(+2.88%) |
Dec 13, 2019 | 8.260 | 8.510 | 8.260 | 8.330 | 61,300 | -0.16(-1.88%) |
Dec 12, 2019 | 8.275 | 8.520 | 8.210 | 8.490 | 46,827 | +0.22(+2.66%) |
Dec 11, 2019 | 8.080 | 8.280 | 8.080 | 8.270 | 36,504 | +0.51(+6.57%) |
Dec 10, 2019 | 7.750 | 7.800 | 7.750 | 7.760 | 28,296 | -0.01(-0.13%) |
Dec 09, 2019 | 7.960 | 7.960 | 7.720 | 7.770 | 48,485 | -0.13(-1.65%) |
Dec 06, 2019 | 7.750 | 8.000 | 7.750 | 7.900 | 54,700 | +0.70(+9.72%) |
Dec 05, 2019 | 7.160 | 7.300 | 7.110 | 7.200 | 45,033 | +0.40(+5.88%) |
Dec 04, 2019 | 6.910 | 6.910 | 6.790 | 6.800 | 37,437 | -0.10(-1.45%) |
Dec 03, 2019 | 6.940 | 6.968 | 6.860 | 6.900 | 28,807 | +0.12(+1.77%) |
Dec 02, 2019 | 6.832 | 6.870 | 6.780 | 6.780 | 51,641 | -0.19(-2.73%) |
Nov 29, 2019 | 6.950 | 7.010 | 6.940 | 6.970 | 18,000 | +0.01(+0.14%) |
Nov 27, 2019 | 7.050 | 7.050 | 6.820 | 6.960 | 24,800 | +0.06(+0.87%) |
Nov 26, 2019 | 6.870 | 6.900 | 6.800 | 6.900 | 46,634 | -0.34(-4.70%) |
Nov 25, 2019 | 7.060 | 7.250 | 7.060 | 7.240 | 39,630 | +0.25(+3.52%) |
Nov 22, 2019 | 6.970 | 7.050 | 6.970 | 6.994 | 20,700 | -0.03(-0.44%) |
Nov 21, 2019 | 7.014 | 7.040 | 6.970 | 7.025 | 13,866 | -0.14(-1.94%) |
Nov 20, 2019 | 7.100 | 7.290 | 7.100 | 7.164 | 35,975 | +0.04(+0.62%) |
Nov 19, 2019 | 7.060 | 7.165 | 7.060 | 7.120 | 41,088 | +0.38(+5.64%) |
Nov 18, 2019 | 6.640 | 6.775 | 6.640 | 6.740 | 27,381 | +0.26(+4.01%) |
Nov 15, 2019 | 6.450 | 6.540 | 6.450 | 6.480 | 39,800 | +0.11(+1.73%) |
Nov 14, 2019 | 6.370 | 6.390 | 6.330 | 6.370 | 77,014 | +0.25(+4.00%) |
Nov 13, 2019 | 6.088 | 6.150 | 6.050 | 6.125 | 25,465 | -0.00(-0.08%) |
Nov 12, 2019 | 6.120 | 6.250 | 6.120 | 6.130 | 40,172 | -0.11(-1.76%) |
Nov 11, 2019 | 6.310 | 6.350 | 6.240 | 6.240 | 48,214 | -0.27(-4.15%) |
Nov 08, 2019 | 6.487 | 6.610 | 6.487 | 6.510 | 35,500 | -0.08(-1.21%) |
Nov 07, 2019 | 6.650 | 6.650 | 6.540 | 6.590 | 44,303 | -0.06(-0.90%) |
Nov 06, 2019 | 6.560 | 6.720 | 6.560 | 6.650 | 45,736 | +0.00(+0.00%) |
Nov 05, 2019 | 6.610 | 6.700 | 6.610 | 6.650 | 32,830 | +0.14(+2.15%) |
Nov 04, 2019 | 6.430 | 6.560 | 6.430 | 6.510 | 60,013 | -0.07(-1.06%) |