Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.160 | 7.350 | 6.950 | 7.330 | 2,174,600 | +0.11(+1.52%) |
Jan 30, 2020 | 7.330 | 7.390 | 7.090 | 7.220 | 1,212,024 | -0.16(-2.17%) |
Jan 29, 2020 | 7.300 | 7.580 | 7.300 | 7.380 | 1,135,608 | +0.12(+1.65%) |
Jan 28, 2020 | 7.250 | 7.470 | 7.170 | 7.260 | 1,839,496 | +0.08(+1.11%) |
Jan 27, 2020 | 7.330 | 7.470 | 7.090 | 7.180 | 2,155,215 | -0.32(-4.27%) |
Jan 24, 2020 | 8.060 | 8.100 | 7.390 | 7.500 | 2,674,900 | -0.51(-6.37%) |
Jan 23, 2020 | 8.150 | 8.220 | 7.920 | 8.010 | 1,686,893 | -0.18(-2.20%) |
Jan 22, 2020 | 8.290 | 8.390 | 8.140 | 8.190 | 882,258 | -0.07(-0.85%) |
Jan 21, 2020 | 8.370 | 8.473 | 8.220 | 8.260 | 1,067,192 | -0.11(-1.31%) |
Jan 17, 2020 | 8.970 | 8.980 | 8.320 | 8.370 | 1,687,300 | -0.48(-5.42%) |
Jan 16, 2020 | 8.900 | 9.040 | 8.760 | 8.850 | 1,233,558 | +0.06(+0.68%) |
Jan 15, 2020 | 8.650 | 9.060 | 8.630 | 8.790 | 1,748,167 | +0.15(+1.74%) |
Jan 14, 2020 | 8.240 | 8.650 | 8.110 | 8.640 | 1,868,646 | +0.36(+4.35%) |
Jan 13, 2020 | 8.350 | 8.360 | 8.060 | 8.280 | 1,441,614 | -0.07(-0.78%) |
Jan 10, 2020 | 8.550 | 8.680 | 8.330 | 8.345 | 1,561,100 | -0.15(-1.77%) |
Jan 09, 2020 | 8.450 | 8.665 | 8.360 | 8.495 | 1,201,003 | +0.15(+1.86%) |
Jan 08, 2020 | 8.190 | 8.400 | 8.140 | 8.340 | 1,000,985 | +0.15(+1.83%) |
Jan 07, 2020 | 8.300 | 8.380 | 8.160 | 8.190 | 1,358,463 | -0.10(-1.21%) |
Jan 06, 2020 | 8.120 | 8.290 | 7.970 | 8.290 | 1,501,739 | +0.08(+0.97%) |
Jan 03, 2020 | 8.050 | 8.300 | 7.980 | 8.210 | 1,282,600 | +0.00(+0.00%) |
Jan 02, 2020 | 8.430 | 8.440 | 8.120 | 8.210 | 1,398,424 | -0.16(-1.91%) |
Dec 31, 2019 | 8.110 | 8.475 | 8.060 | 8.370 | 1,622,900 | +0.22(+2.70%) |
Dec 30, 2019 | 8.290 | 8.310 | 7.945 | 8.150 | 1,838,526 | -0.21(-2.51%) |
Dec 27, 2019 | 8.550 | 8.610 | 8.310 | 8.360 | 1,512,600 | -0.17(-1.99%) |
Dec 26, 2019 | 8.830 | 8.830 | 8.440 | 8.530 | 1,336,478 | -0.31(-3.51%) |
Dec 24, 2019 | 8.980 | 8.980 | 8.660 | 8.840 | 778,900 | -0.11(-1.23%) |
Dec 23, 2019 | 8.420 | 9.190 | 8.350 | 8.950 | 3,104,471 | +0.54(+6.36%) |
Dec 20, 2019 | 8.660 | 8.690 | 8.345 | 8.415 | 2,502,000 | -0.25(-2.83%) |
Dec 19, 2019 | 8.430 | 8.690 | 8.380 | 8.660 | 1,439,742 | +0.25(+2.97%) |
Dec 18, 2019 | 8.270 | 8.510 | 8.210 | 8.410 | 1,735,961 | +0.17(+2.06%) |
Dec 17, 2019 | 8.370 | 8.420 | 7.860 | 8.240 | 2,771,321 | -0.13(-1.55%) |
Dec 16, 2019 | 8.540 | 8.610 | 8.280 | 8.370 | 1,916,825 | -0.14(-1.65%) |
Dec 13, 2019 | 8.680 | 8.980 | 8.370 | 8.510 | 1,939,800 | -0.17(-1.96%) |
Dec 12, 2019 | 8.730 | 8.760 | 8.450 | 8.680 | 2,531,721 | +0.04(+0.46%) |
Dec 11, 2019 | 9.120 | 9.230 | 8.550 | 8.640 | 3,226,547 | -0.42(-4.64%) |
Dec 10, 2019 | 10.13 | 10.25 | 9.000 | 9.060 | 5,061,905 | -1.25(-12.12%) |
Dec 09, 2019 | 11.75 | 12.33 | 10.26 | 10.31 | 5,011,338 | -1.35(-11.58%) |
Dec 06, 2019 | 11.75 | 11.92 | 11.46 | 11.66 | 1,950,200 | +0.06(+0.56%) |
Dec 05, 2019 | 11.66 | 11.85 | 11.50 | 11.60 | 1,995,316 | -0.10(-0.90%) |
Dec 04, 2019 | 11.42 | 11.71 | 11.14 | 11.70 | 1,828,450 | +0.33(+2.90%) |
Dec 03, 2019 | 11.40 | 11.60 | 11.14 | 11.37 | 3,098,150 | +0.68(+6.36%) |
Dec 02, 2019 | 10.88 | 11.00 | 10.44 | 10.69 | 1,715,668 | -0.11(-1.02%) |
Nov 29, 2019 | 10.86 | 10.93 | 10.64 | 10.80 | 680,000 | +0.04(+0.37%) |
Nov 27, 2019 | 10.50 | 10.84 | 10.30 | 10.76 | 1,373,200 | +0.36(+3.46%) |
Nov 26, 2019 | 10.39 | 10.55 | 10.11 | 10.40 | 1,421,405 | +0.05(+0.48%) |
Nov 25, 2019 | 9.920 | 10.35 | 9.880 | 10.35 | 1,361,783 | +0.54(+5.50%) |
Nov 22, 2019 | 9.750 | 9.880 | 9.610 | 9.810 | 668,800 | +0.13(+1.34%) |
Nov 21, 2019 | 9.720 | 9.810 | 9.490 | 9.680 | 1,009,783 | -0.02(-0.21%) |
Nov 20, 2019 | 9.600 | 9.960 | 9.580 | 9.700 | 1,305,614 | +0.02(+0.21%) |
Nov 19, 2019 | 9.410 | 10.05 | 9.410 | 9.680 | 1,790,605 | +0.34(+3.64%) |
Nov 18, 2019 | 9.440 | 9.500 | 9.190 | 9.340 | 1,071,745 | -0.07(-0.74%) |
Nov 15, 2019 | 9.530 | 9.530 | 9.360 | 9.410 | 817,900 | -0.04(-0.42%) |
Nov 14, 2019 | 9.700 | 9.710 | 9.330 | 9.450 | 707,366 | -0.24(-2.48%) |
Nov 13, 2019 | 9.560 | 9.890 | 9.450 | 9.690 | 701,124 | +0.07(+0.73%) |
Nov 12, 2019 | 9.760 | 9.950 | 9.550 | 9.620 | 964,519 | -0.16(-1.64%) |
Nov 11, 2019 | 9.740 | 9.910 | 9.650 | 9.780 | 651,609 | -0.07(-0.71%) |
Nov 08, 2019 | 9.300 | 10.05 | 9.250 | 9.850 | 1,237,000 | +0.51(+5.46%) |
Nov 07, 2019 | 9.870 | 10.59 | 9.250 | 9.340 | 2,191,132 | -0.12(-1.27%) |
Nov 06, 2019 | 9.450 | 9.570 | 9.400 | 9.460 | 1,553,608 | +0.00(+0.00%) |
Nov 05, 2019 | 9.170 | 9.490 | 9.070 | 9.460 | 833,140 | +0.29(+3.16%) |
Nov 04, 2019 | 9.600 | 9.620 | 9.150 | 9.170 | 1,363,777 | -0.28(-2.96%) |