Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.150 | 9.290 | 9.020 | 9.040 | 1,280,000 | -0.10(-1.09%) |
Jan 30, 2020 | 9.180 | 9.290 | 8.780 | 9.140 | 2,520,115 | +0.29(+3.28%) |
Jan 29, 2020 | 9.010 | 9.090 | 8.850 | 8.850 | 800,071 | -0.08(-0.90%) |
Jan 28, 2020 | 8.770 | 9.040 | 8.730 | 8.930 | 2,071,866 | +0.21(+2.41%) |
Jan 27, 2020 | 8.670 | 8.800 | 8.600 | 8.720 | 491,271 | -0.10(-1.13%) |
Jan 24, 2020 | 8.990 | 9.010 | 8.770 | 8.820 | 415,700 | -0.08(-0.90%) |
Jan 23, 2020 | 8.790 | 8.960 | 8.690 | 8.900 | 412,839 | +0.09(+1.02%) |
Jan 22, 2020 | 8.790 | 8.950 | 8.790 | 8.810 | 575,967 | +0.01(+0.11%) |
Jan 21, 2020 | 8.790 | 8.860 | 8.730 | 8.800 | 358,439 | -0.05(-0.56%) |
Jan 17, 2020 | 9.010 | 9.050 | 8.790 | 8.850 | 261,800 | -0.08(-0.90%) |
Jan 16, 2020 | 8.610 | 8.970 | 8.610 | 8.930 | 387,908 | +0.35(+4.08%) |
Jan 15, 2020 | 8.400 | 8.600 | 8.400 | 8.580 | 485,179 | +0.15(+1.78%) |
Jan 14, 2020 | 8.460 | 8.515 | 8.410 | 8.430 | 519,773 | -0.04(-0.47%) |
Jan 13, 2020 | 8.460 | 8.530 | 8.425 | 8.470 | 632,895 | +0.04(+0.47%) |
Jan 10, 2020 | 8.360 | 8.430 | 8.330 | 8.430 | 307,300 | +0.10(+1.20%) |
Jan 09, 2020 | 8.460 | 8.530 | 8.320 | 8.330 | 222,863 | -0.04(-0.48%) |
Jan 08, 2020 | 8.200 | 8.420 | 8.200 | 8.370 | 447,716 | +0.16(+1.95%) |
Jan 07, 2020 | 8.130 | 8.235 | 8.090 | 8.210 | 125,164 | +0.08(+0.98%) |
Jan 06, 2020 | 8.190 | 8.215 | 8.100 | 8.130 | 218,769 | -0.07(-0.85%) |
Jan 03, 2020 | 8.240 | 8.270 | 8.130 | 8.200 | 237,200 | -0.13(-1.56%) |
Jan 02, 2020 | 8.310 | 8.360 | 8.160 | 8.330 | 289,942 | +0.06(+0.73%) |
Dec 31, 2019 | 8.250 | 8.360 | 8.205 | 8.270 | 184,300 | +0.02(+0.24%) |
Dec 30, 2019 | 8.080 | 8.330 | 8.040 | 8.250 | 247,548 | +0.14(+1.73%) |
Dec 27, 2019 | 8.180 | 8.180 | 8.095 | 8.110 | 198,200 | -0.03(-0.37%) |
Dec 26, 2019 | 8.210 | 8.210 | 8.090 | 8.140 | 159,741 | -0.05(-0.61%) |
Dec 24, 2019 | 8.250 | 8.250 | 8.130 | 8.190 | 291,600 | -0.08(-0.97%) |
Dec 23, 2019 | 8.190 | 8.350 | 8.190 | 8.270 | 377,224 | -0.17(-2.01%) |
Dec 20, 2019 | 8.500 | 8.530 | 8.340 | 8.440 | 261,000 | -0.06(-0.71%) |
Dec 19, 2019 | 8.290 | 8.540 | 8.210 | 8.500 | 769,076 | +0.23(+2.78%) |
Dec 18, 2019 | 8.220 | 8.310 | 8.000 | 8.270 | 674,258 | +0.07(+0.85%) |
Dec 17, 2019 | 8.130 | 8.220 | 8.050 | 8.200 | 453,914 | +0.14(+1.74%) |
Dec 16, 2019 | 7.960 | 8.120 | 7.925 | 8.060 | 363,392 | +0.16(+2.03%) |
Dec 13, 2019 | 7.920 | 7.990 | 7.870 | 7.900 | 455,600 | -0.02(-0.25%) |
Dec 12, 2019 | 7.700 | 7.980 | 7.660 | 7.920 | 545,566 | +0.24(+3.13%) |
Dec 11, 2019 | 7.550 | 7.685 | 7.470 | 7.680 | 663,734 | +0.18(+2.40%) |
Dec 10, 2019 | 7.520 | 7.565 | 7.490 | 7.500 | 275,940 | -0.04(-0.53%) |
Dec 09, 2019 | 7.620 | 7.630 | 7.490 | 7.540 | 367,747 | -0.09(-1.18%) |
Dec 06, 2019 | 7.690 | 7.770 | 7.590 | 7.630 | 318,600 | -0.04(-0.52%) |
Dec 05, 2019 | 7.710 | 7.780 | 7.645 | 7.670 | 381,014 | -0.03(-0.39%) |
Dec 04, 2019 | 7.560 | 7.780 | 7.560 | 7.700 | 304,609 | +0.19(+2.53%) |
Dec 03, 2019 | 7.490 | 7.525 | 7.338 | 7.510 | 396,832 | -0.03(-0.40%) |
Dec 02, 2019 | 7.790 | 7.830 | 7.520 | 7.540 | 554,202 | -0.21(-2.71%) |
Nov 29, 2019 | 7.730 | 7.780 | 7.680 | 7.750 | 164,800 | +0.02(+0.26%) |
Nov 27, 2019 | 7.620 | 7.730 | 7.607 | 7.730 | 229,900 | +0.12(+1.58%) |
Nov 26, 2019 | 7.680 | 7.700 | 7.580 | 7.610 | 390,464 | -0.09(-1.17%) |
Nov 25, 2019 | 7.580 | 7.740 | 7.550 | 7.700 | 192,375 | +0.13(+1.72%) |
Nov 22, 2019 | 7.580 | 7.680 | 7.560 | 7.570 | 322,000 | -0.03(-0.39%) |
Nov 21, 2019 | 7.580 | 7.650 | 7.510 | 7.600 | 236,910 | +0.03(+0.40%) |
Nov 20, 2019 | 7.560 | 7.640 | 7.480 | 7.570 | 367,917 | -0.04(-0.53%) |
Nov 19, 2019 | 7.700 | 7.700 | 7.590 | 7.610 | 268,759 | -0.01(-0.13%) |
Nov 18, 2019 | 7.810 | 7.830 | 7.620 | 7.620 | 312,681 | -0.25(-3.18%) |
Nov 15, 2019 | 7.800 | 7.950 | 7.800 | 7.870 | 209,500 | +0.09(+1.16%) |
Nov 14, 2019 | 8.000 | 8.090 | 7.770 | 7.780 | 409,407 | -0.28(-3.47%) |
Nov 13, 2019 | 7.850 | 8.070 | 7.820 | 8.060 | 224,845 | +0.13(+1.64%) |
Nov 12, 2019 | 7.990 | 8.030 | 7.860 | 7.930 | 180,848 | -0.10(-1.25%) |
Nov 11, 2019 | 7.740 | 8.080 | 7.740 | 8.030 | 336,758 | +0.20(+2.55%) |
Nov 08, 2019 | 7.900 | 7.930 | 7.770 | 7.830 | 442,800 | -0.05(-0.63%) |
Nov 07, 2019 | 7.790 | 7.930 | 7.780 | 7.880 | 592,013 | +0.17(+2.20%) |
Nov 06, 2019 | 7.620 | 7.790 | 7.560 | 7.710 | 500,702 | +0.06(+0.78%) |
Nov 05, 2019 | 7.680 | 7.840 | 7.560 | 7.650 | 1,544,483 | -0.03(-0.39%) |
Nov 04, 2019 | 7.350 | 7.690 | 7.350 | 7.680 | 908,270 | +0.31(+4.21%) |