Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.627 | 8.664 | 8.427 | 8.488 | 8,884,771 | -0.14(-1.61%) |
Jan 30, 2020 | 8.404 | 8.636 | 8.367 | 8.627 | 12,820,535 | +0.49(+6.04%) |
Jan 29, 2020 | 8.117 | 8.172 | 8.061 | 8.135 | 6,135,345 | +0.09(+1.15%) |
Jan 28, 2020 | 7.978 | 8.042 | 7.922 | 8.042 | 4,089,939 | +0.12(+1.52%) |
Jan 27, 2020 | 7.885 | 7.968 | 7.857 | 7.922 | 5,853,471 | -0.03(-0.35%) |
Jan 24, 2020 | 8.042 | 8.061 | 7.894 | 7.950 | 8,867,846 | +0.01(+0.12%) |
Jan 23, 2020 | 7.838 | 7.950 | 7.773 | 7.940 | 6,994,067 | +0.15(+1.90%) |
Jan 22, 2020 | 7.736 | 7.811 | 7.718 | 7.792 | 3,496,233 | +0.12(+1.57%) |
Jan 21, 2020 | 7.755 | 7.783 | 7.671 | 7.671 | 4,186,613 | -0.14(-1.78%) |
Jan 17, 2020 | 7.848 | 7.857 | 7.801 | 7.811 | 4,731,243 | -0.11(-1.41%) |
Jan 16, 2020 | 7.875 | 7.927 | 7.852 | 7.922 | 3,329,717 | +0.12(+1.55%) |
Jan 15, 2020 | 7.894 | 7.894 | 7.792 | 7.801 | 5,671,228 | -0.16(-1.98%) |
Jan 14, 2020 | 7.885 | 8.042 | 7.885 | 7.959 | 6,094,282 | +0.09(+1.18%) |
Jan 13, 2020 | 7.820 | 7.875 | 7.783 | 7.866 | 5,219,150 | -0.04(-0.47%) |
Jan 10, 2020 | 7.922 | 7.968 | 7.894 | 7.903 | 4,025,459 | -0.08(-1.05%) |
Jan 09, 2020 | 7.996 | 8.005 | 7.931 | 7.987 | 5,282,461 | +0.04(+0.47%) |
Jan 08, 2020 | 7.903 | 8.005 | 7.848 | 7.950 | 9,005,502 | +0.30(+3.88%) |
Jan 07, 2020 | 7.579 | 7.690 | 7.551 | 7.653 | 4,865,648 | +0.18(+2.36%) |
Jan 06, 2020 | 7.319 | 7.495 | 7.310 | 7.477 | 5,998,737 | -0.06(-0.74%) |
Jan 03, 2020 | 7.495 | 7.588 | 7.477 | 7.532 | 6,192,615 | -0.19(-2.52%) |
Jan 02, 2020 | 7.523 | 7.727 | 7.467 | 7.727 | 12,326,707 | +0.51(+7.07%) |
Dec 31, 2019 | 7.143 | 7.226 | 7.115 | 7.217 | 2,408,742 | +0.06(+0.78%) |
Dec 30, 2019 | 7.180 | 7.217 | 7.133 | 7.161 | 3,063,097 | +0.03(+0.39%) |
Dec 27, 2019 | 7.189 | 7.208 | 7.133 | 7.133 | 2,722,124 | +0.03(+0.39%) |
Dec 26, 2019 | 7.059 | 7.124 | 7.059 | 7.106 | 2,417,941 | +0.04(+0.53%) |
Dec 24, 2019 | 7.087 | 7.110 | 7.059 | 7.068 | 1,014,315 | -0.05(-0.65%) |
Dec 23, 2019 | 7.143 | 7.161 | 7.096 | 7.115 | 3,525,306 | -0.09(-1.29%) |
Dec 20, 2019 | 7.226 | 7.273 | 7.198 | 7.208 | 3,234,079 | -0.11(-1.52%) |
Dec 19, 2019 | 7.254 | 7.347 | 7.245 | 7.319 | 3,164,120 | +0.13(+1.81%) |
Dec 18, 2019 | 7.235 | 7.263 | 7.189 | 7.189 | 2,945,498 | -0.06(-0.77%) |
Dec 17, 2019 | 7.171 | 7.254 | 7.161 | 7.245 | 4,816,424 | +0.11(+1.56%) |
Dec 16, 2019 | 7.133 | 7.217 | 7.115 | 7.133 | 4,782,855 | +0.19(+2.81%) |
Dec 13, 2019 | 7.022 | 7.152 | 6.920 | 6.939 | 6,104,433 | -0.08(-1.19%) |
Dec 12, 2019 | 6.892 | 7.050 | 6.874 | 7.022 | 13,516,046 | +0.29(+4.27%) |
Dec 11, 2019 | 6.753 | 6.781 | 6.735 | 6.735 | 2,931,902 | +0.06(+0.97%) |
Dec 10, 2019 | 6.670 | 6.697 | 6.632 | 6.670 | 4,189,309 | -0.02(-0.28%) |
Dec 09, 2019 | 6.725 | 6.781 | 6.688 | 6.688 | 4,057,666 | -0.01(-0.14%) |
Dec 06, 2019 | 6.716 | 6.735 | 6.660 | 6.697 | 2,282,613 | +0.04(+0.56%) |
Dec 05, 2019 | 6.679 | 6.707 | 6.623 | 6.660 | 3,159,260 | +0.01(+0.14%) |
Dec 04, 2019 | 6.549 | 6.697 | 6.540 | 6.651 | 4,312,357 | +0.10(+1.56%) |
Dec 03, 2019 | 6.558 | 6.568 | 6.503 | 6.549 | 5,264,231 | -0.12(-1.81%) |
Dec 02, 2019 | 6.707 | 6.725 | 6.642 | 6.670 | 4,198,334 | -0.02(-0.28%) |
Nov 29, 2019 | 6.735 | 6.735 | 6.679 | 6.688 | 3,026,344 | -0.14(-2.04%) |
Nov 27, 2019 | 6.818 | 6.837 | 6.799 | 6.827 | 3,090,810 | +0.06(+0.96%) |
Nov 26, 2019 | 6.781 | 6.790 | 6.744 | 6.762 | 3,426,916 | -0.08(-1.22%) |
Nov 25, 2019 | 6.827 | 6.855 | 6.790 | 6.846 | 3,869,585 | +0.02(+0.27%) |
Nov 22, 2019 | 6.837 | 6.892 | 6.809 | 6.827 | 3,404,407 | -0.02(-0.27%) |
Nov 21, 2019 | 6.837 | 6.874 | 6.790 | 6.846 | 4,328,096 | +0.07(+1.10%) |
Nov 20, 2019 | 6.744 | 6.790 | 6.697 | 6.772 | 5,708,197 | -0.05(-0.68%) |
Nov 19, 2019 | 6.827 | 6.855 | 6.744 | 6.818 | 4,942,123 | +0.00(+0.00%) |
Nov 18, 2019 | 6.735 | 6.818 | 6.707 | 6.818 | 2,175,442 | +0.04(+0.55%) |
Nov 15, 2019 | 6.772 | 6.799 | 6.725 | 6.781 | 3,824,946 | +0.09(+1.39%) |
Nov 14, 2019 | 6.762 | 6.781 | 6.642 | 6.688 | 4,607,406 | -0.06(-0.96%) |
Nov 13, 2019 | 6.827 | 6.855 | 6.735 | 6.753 | 6,252,709 | -0.32(-4.59%) |
Nov 12, 2019 | 7.068 | 7.124 | 7.041 | 7.078 | 3,462,396 | +0.02(+0.26%) |
Nov 11, 2019 | 6.985 | 7.078 | 6.966 | 7.059 | 3,190,663 | -0.02(-0.26%) |
Nov 08, 2019 | 7.096 | 7.132 | 7.059 | 7.078 | 6,192,508 | -0.12(-1.68%) |
Nov 07, 2019 | 7.235 | 7.273 | 7.189 | 7.198 | 5,727,783 | +0.10(+1.44%) |
Nov 06, 2019 | 7.124 | 7.161 | 7.050 | 7.096 | 4,817,640 | +0.04(+0.53%) |
Nov 05, 2019 | 7.143 | 7.161 | 7.059 | 7.059 | 6,126,642 | -0.05(-0.65%) |
Nov 04, 2019 | 7.078 | 7.124 | 7.031 | 7.106 | 5,625,297 | +0.25(+3.65%) |