Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.760 | 7.800 | 7.690 | 7.710 | 105,800 | -0.19(-2.41%) |
Jan 30, 2020 | 7.800 | 7.900 | 7.770 | 7.900 | 83,385 | -0.03(-0.38%) |
Jan 29, 2020 | 7.952 | 7.970 | 7.875 | 7.930 | 186,439 | +0.10(+1.28%) |
Jan 28, 2020 | 7.770 | 7.830 | 7.750 | 7.830 | 149,911 | +0.12(+1.56%) |
Jan 27, 2020 | 7.650 | 7.740 | 7.610 | 7.710 | 123,019 | -0.22(-2.84%) |
Jan 24, 2020 | 7.930 | 7.998 | 7.900 | 7.935 | 104,700 | -0.25(-3.00%) |
Jan 23, 2020 | 8.090 | 8.200 | 8.048 | 8.180 | 96,406 | -0.42(-4.88%) |
Jan 22, 2020 | 8.640 | 8.640 | 8.545 | 8.600 | 132,173 | -0.03(-0.35%) |
Jan 21, 2020 | 8.720 | 8.720 | 8.610 | 8.630 | 244,871 | -0.08(-0.98%) |
Jan 17, 2020 | 8.740 | 8.740 | 8.660 | 8.715 | 91,700 | -0.07(-0.80%) |
Jan 16, 2020 | 8.745 | 8.800 | 8.700 | 8.785 | 106,441 | -0.08(-0.90%) |
Jan 15, 2020 | 8.960 | 8.970 | 8.850 | 8.865 | 112,739 | -0.11(-1.17%) |
Jan 14, 2020 | 8.960 | 8.990 | 8.940 | 8.970 | 93,024 | -0.05(-0.55%) |
Jan 13, 2020 | 8.970 | 9.040 | 8.960 | 9.020 | 279,099 | -0.23(-2.49%) |
Jan 10, 2020 | 9.270 | 9.270 | 9.210 | 9.250 | 89,900 | -0.05(-0.54%) |
Jan 09, 2020 | 9.340 | 9.380 | 9.280 | 9.300 | 56,556 | -0.06(-0.64%) |
Jan 08, 2020 | 9.480 | 9.480 | 9.350 | 9.360 | 72,593 | -0.12(-1.27%) |
Jan 07, 2020 | 9.300 | 9.480 | 9.280 | 9.480 | 99,489 | +0.27(+2.93%) |
Jan 06, 2020 | 9.080 | 9.210 | 9.040 | 9.210 | 76,509 | +0.08(+0.82%) |
Jan 03, 2020 | 9.190 | 9.210 | 9.130 | 9.135 | 69,400 | -0.23(-2.51%) |
Jan 02, 2020 | 9.381 | 9.390 | 9.280 | 9.370 | 47,265 | -0.05(-0.53%) |
Dec 31, 2019 | 9.450 | 9.450 | 9.330 | 9.420 | 46,000 | -0.05(-0.53%) |
Dec 30, 2019 | 9.550 | 9.550 | 9.470 | 9.470 | 83,292 | -0.03(-0.32%) |
Dec 27, 2019 | 9.640 | 9.640 | 9.500 | 9.500 | 91,300 | -0.08(-0.84%) |
Dec 26, 2019 | 9.460 | 9.600 | 9.460 | 9.580 | 130,366 | +0.09(+0.95%) |
Dec 24, 2019 | 9.460 | 9.508 | 9.440 | 9.490 | 25,600 | -0.04(-0.42%) |
Dec 23, 2019 | 9.515 | 9.557 | 9.500 | 9.530 | 129,323 | -0.12(-1.19%) |
Dec 20, 2019 | 9.530 | 9.670 | 9.510 | 9.645 | 79,000 | +0.05(+0.57%) |
Dec 19, 2019 | 9.460 | 9.590 | 9.430 | 9.590 | 116,320 | +0.00(+0.00%) |
Dec 18, 2019 | 9.610 | 9.650 | 9.570 | 9.590 | 66,005 | -0.11(-1.13%) |
Dec 17, 2019 | 9.650 | 9.720 | 9.630 | 9.700 | 80,568 | +0.16(+1.73%) |
Dec 16, 2019 | 9.540 | 9.598 | 9.510 | 9.535 | 57,578 | +0.11(+1.11%) |
Dec 13, 2019 | 9.510 | 9.510 | 9.390 | 9.430 | 70,200 | +0.07(+0.75%) |
Dec 12, 2019 | 9.210 | 9.390 | 9.210 | 9.360 | 131,090 | +0.25(+2.74%) |
Dec 11, 2019 | 9.070 | 9.130 | 9.050 | 9.110 | 106,058 | +0.02(+0.22%) |
Dec 10, 2019 | 9.090 | 9.140 | 9.040 | 9.090 | 196,956 | -0.07(-0.76%) |
Dec 09, 2019 | 9.217 | 9.275 | 9.160 | 9.160 | 113,372 | -0.01(-0.11%) |
Dec 06, 2019 | 9.210 | 9.238 | 9.170 | 9.170 | 48,500 | -0.01(-0.11%) |
Dec 05, 2019 | 9.290 | 9.290 | 9.160 | 9.180 | 94,020 | -0.11(-1.18%) |
Dec 04, 2019 | 9.360 | 9.360 | 9.290 | 9.290 | 81,428 | -0.05(-0.54%) |
Dec 03, 2019 | 9.320 | 9.355 | 9.240 | 9.340 | 519,210 | -0.18(-1.89%) |
Dec 02, 2019 | 9.530 | 9.560 | 9.510 | 9.520 | 380,874 | +0.03(+0.32%) |
Nov 29, 2019 | 9.560 | 9.560 | 9.490 | 9.490 | 38,900 | -0.10(-1.04%) |
Nov 27, 2019 | 9.650 | 9.660 | 9.580 | 9.590 | 101,300 | -0.01(-0.10%) |
Nov 26, 2019 | 9.580 | 9.615 | 9.540 | 9.600 | 98,197 | +0.00(+0.00%) |
Nov 25, 2019 | 9.610 | 9.660 | 9.580 | 9.600 | 192,039 | -0.10(-1.03%) |
Nov 22, 2019 | 9.690 | 9.710 | 9.660 | 9.700 | 217,600 | +0.12(+1.25%) |
Nov 21, 2019 | 9.580 | 9.639 | 9.550 | 9.580 | 148,870 | -0.03(-0.31%) |
Nov 20, 2019 | 9.651 | 9.670 | 9.582 | 9.610 | 53,073 | -0.08(-0.83%) |
Nov 19, 2019 | 9.720 | 9.850 | 9.660 | 9.690 | 111,096 | +0.09(+0.99%) |
Nov 18, 2019 | 9.600 | 9.610 | 9.510 | 9.595 | 126,161 | -0.17(-1.79%) |
Nov 15, 2019 | 9.646 | 9.810 | 9.646 | 9.770 | 152,400 | +0.04(+0.41%) |
Nov 14, 2019 | 9.750 | 9.760 | 9.570 | 9.730 | 114,270 | -0.04(-0.41%) |
Nov 13, 2019 | 9.900 | 9.900 | 9.770 | 9.770 | 68,373 | -0.22(-2.20%) |
Nov 12, 2019 | 10.09 | 10.09 | 9.970 | 9.990 | 78,532 | -0.11(-1.09%) |
Nov 11, 2019 | 10.15 | 10.22 | 10.10 | 10.10 | 71,350 | -0.13(-1.27%) |
Nov 08, 2019 | 10.24 | 10.26 | 10.23 | 10.23 | 35,900 | -0.12(-1.16%) |
Nov 07, 2019 | 10.46 | 10.46 | 10.35 | 10.35 | 54,010 | +0.17(+1.67%) |
Nov 06, 2019 | 10.18 | 10.19 | 10.11 | 10.18 | 45,932 | -0.14(-1.36%) |
Nov 05, 2019 | 10.36 | 10.37 | 10.28 | 10.32 | 71,425 | -0.10(-0.98%) |
Nov 04, 2019 | 10.47 | 10.48 | 10.40 | 10.42 | 114,869 | +0.04(+0.40%) |