Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.960 | 8.020 | 7.490 | 7.610 | 1,050,300 | -0.40(-4.99%) |
Jan 30, 2020 | 7.750 | 8.040 | 7.690 | 8.010 | 2,064,760 | +0.18(+2.30%) |
Jan 29, 2020 | 7.430 | 7.900 | 7.430 | 7.830 | 1,516,456 | +0.46(+6.24%) |
Jan 28, 2020 | 7.300 | 7.600 | 7.140 | 7.370 | 1,222,996 | +0.17(+2.36%) |
Jan 27, 2020 | 7.680 | 7.750 | 7.160 | 7.200 | 1,596,549 | -0.66(-8.40%) |
Jan 24, 2020 | 8.210 | 8.277 | 7.830 | 7.860 | 1,212,000 | -0.33(-4.03%) |
Jan 23, 2020 | 8.080 | 8.310 | 7.940 | 8.190 | 1,336,441 | +0.06(+0.74%) |
Jan 22, 2020 | 8.200 | 8.400 | 8.000 | 8.130 | 1,678,747 | -0.14(-1.69%) |
Jan 21, 2020 | 8.870 | 8.990 | 8.260 | 8.270 | 3,433,014 | -1.08(-11.55%) |
Jan 17, 2020 | 9.330 | 9.580 | 9.180 | 9.350 | 760,800 | +0.04(+0.43%) |
Jan 16, 2020 | 9.210 | 9.360 | 9.110 | 9.310 | 863,154 | +0.17(+1.86%) |
Jan 15, 2020 | 9.130 | 9.210 | 9.070 | 9.140 | 569,126 | -0.03(-0.33%) |
Jan 14, 2020 | 9.210 | 9.300 | 9.070 | 9.170 | 460,613 | -0.03(-0.33%) |
Jan 13, 2020 | 9.100 | 9.380 | 8.910 | 9.200 | 1,147,546 | +0.10(+1.10%) |
Jan 10, 2020 | 9.250 | 9.280 | 9.010 | 9.100 | 718,700 | -0.12(-1.30%) |
Jan 09, 2020 | 9.500 | 9.600 | 9.220 | 9.220 | 652,224 | -0.25(-2.64%) |
Jan 08, 2020 | 9.330 | 9.560 | 9.320 | 9.470 | 698,909 | +0.08(+0.85%) |
Jan 07, 2020 | 9.450 | 9.580 | 9.320 | 9.390 | 914,621 | -0.09(-0.95%) |
Jan 06, 2020 | 9.350 | 9.600 | 9.240 | 9.480 | 577,350 | +0.00(+0.00%) |
Jan 03, 2020 | 9.390 | 9.670 | 9.339 | 9.480 | 914,200 | -0.05(-0.52%) |
Jan 02, 2020 | 9.830 | 9.830 | 9.330 | 9.530 | 1,175,706 | -0.24(-2.46%) |
Dec 31, 2019 | 9.520 | 9.900 | 9.520 | 9.770 | 1,028,400 | +0.16(+1.66%) |
Dec 30, 2019 | 9.950 | 9.950 | 9.470 | 9.610 | 1,075,198 | -0.31(-3.13%) |
Dec 27, 2019 | 9.990 | 10.11 | 9.760 | 9.920 | 823,900 | -0.07(-0.70%) |
Dec 26, 2019 | 10.10 | 10.19 | 9.820 | 9.990 | 543,298 | -0.13(-1.28%) |
Dec 24, 2019 | 9.930 | 10.19 | 9.885 | 10.12 | 351,200 | +0.25(+2.53%) |
Dec 23, 2019 | 9.840 | 10.02 | 9.730 | 9.870 | 696,634 | +0.15(+1.54%) |
Dec 20, 2019 | 9.850 | 10.05 | 9.665 | 9.720 | 1,185,100 | -0.14(-1.42%) |
Dec 19, 2019 | 10.17 | 10.30 | 9.850 | 9.860 | 703,261 | -0.32(-3.14%) |
Dec 18, 2019 | 9.990 | 10.49 | 9.990 | 10.18 | 710,692 | +0.28(+2.83%) |
Dec 17, 2019 | 10.10 | 10.24 | 9.870 | 9.900 | 1,292,949 | -0.21(-2.08%) |
Dec 16, 2019 | 10.60 | 10.78 | 10.01 | 10.11 | 1,465,643 | -0.41(-3.90%) |
Dec 13, 2019 | 11.09 | 11.17 | 10.37 | 10.52 | 2,389,300 | -0.66(-5.90%) |
Dec 12, 2019 | 10.17 | 11.24 | 9.810 | 11.18 | 4,420,422 | +1.70(+17.93%) |
Dec 11, 2019 | 9.470 | 9.535 | 9.250 | 9.480 | 824,229 | -0.05(-0.52%) |
Dec 10, 2019 | 9.370 | 9.580 | 9.200 | 9.530 | 963,289 | +0.16(+1.71%) |
Dec 09, 2019 | 9.150 | 9.620 | 9.070 | 9.370 | 1,464,031 | +0.19(+2.07%) |
Dec 06, 2019 | 9.060 | 9.323 | 9.040 | 9.180 | 1,342,000 | +0.13(+1.44%) |
Dec 05, 2019 | 8.810 | 9.060 | 8.780 | 9.050 | 1,212,258 | +0.32(+3.67%) |
Dec 04, 2019 | 8.570 | 8.750 | 8.430 | 8.730 | 1,186,588 | +0.28(+3.31%) |
Dec 03, 2019 | 8.650 | 8.650 | 8.270 | 8.450 | 1,183,770 | -0.31(-3.54%) |
Dec 02, 2019 | 8.900 | 9.040 | 8.720 | 8.760 | 1,132,600 | -0.15(-1.68%) |
Nov 29, 2019 | 8.900 | 8.985 | 8.790 | 8.910 | 650,800 | -0.02(-0.22%) |
Nov 27, 2019 | 8.870 | 9.000 | 8.780 | 8.930 | 694,600 | +0.10(+1.13%) |
Nov 26, 2019 | 8.850 | 9.000 | 8.700 | 8.830 | 999,191 | +0.03(+0.34%) |
Nov 25, 2019 | 8.500 | 8.840 | 8.470 | 8.800 | 914,898 | +0.34(+4.02%) |
Nov 22, 2019 | 8.570 | 8.639 | 8.410 | 8.460 | 653,400 | -0.12(-1.40%) |
Nov 21, 2019 | 8.630 | 8.710 | 8.550 | 8.580 | 510,517 | -0.02(-0.23%) |
Nov 20, 2019 | 8.750 | 8.800 | 8.580 | 8.600 | 792,455 | -0.19(-2.16%) |
Nov 19, 2019 | 9.040 | 9.040 | 8.720 | 8.790 | 786,169 | -0.26(-2.87%) |
Nov 18, 2019 | 9.160 | 9.410 | 9.040 | 9.050 | 1,194,368 | +0.12(+1.34%) |
Nov 15, 2019 | 8.910 | 9.140 | 8.770 | 8.930 | 1,029,000 | +0.12(+1.36%) |
Nov 14, 2019 | 8.750 | 8.960 | 8.560 | 8.810 | 782,569 | +0.06(+0.69%) |
Nov 13, 2019 | 8.300 | 8.770 | 8.220 | 8.750 | 1,240,625 | +0.40(+4.79%) |
Nov 12, 2019 | 8.520 | 8.760 | 8.290 | 8.350 | 1,756,501 | -0.24(-2.79%) |
Nov 11, 2019 | 9.100 | 9.200 | 8.420 | 8.590 | 1,830,166 | -0.56(-6.12%) |
Nov 08, 2019 | 9.310 | 9.420 | 8.995 | 9.150 | 1,108,300 | -0.18(-1.93%) |
Nov 07, 2019 | 9.220 | 9.700 | 9.180 | 9.330 | 1,268,390 | +0.19(+2.08%) |
Nov 06, 2019 | 8.930 | 9.940 | 8.550 | 9.140 | 2,577,579 | -0.24(-2.56%) |
Nov 05, 2019 | 9.350 | 9.620 | 9.320 | 9.380 | 928,178 | +0.04(+0.43%) |
Nov 04, 2019 | 9.180 | 9.540 | 9.180 | 9.340 | 873,468 | +0.23(+2.52%) |