Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.670 | 8.790 | 8.270 | 8.450 | 500,000 | -0.25(-2.87%) |
Jan 30, 2020 | 8.580 | 8.780 | 8.540 | 8.700 | 215,910 | +0.02(+0.23%) |
Jan 29, 2020 | 8.680 | 8.880 | 8.590 | 8.680 | 163,724 | +0.02(+0.23%) |
Jan 28, 2020 | 8.540 | 8.790 | 8.470 | 8.660 | 349,177 | +0.15(+1.76%) |
Jan 27, 2020 | 8.410 | 8.730 | 8.302 | 8.510 | 280,190 | -0.15(-1.73%) |
Jan 24, 2020 | 8.890 | 8.900 | 8.560 | 8.660 | 216,900 | -0.24(-2.70%) |
Jan 23, 2020 | 8.880 | 9.040 | 8.650 | 8.900 | 257,202 | -0.06(-0.67%) |
Jan 22, 2020 | 9.180 | 9.195 | 8.780 | 8.960 | 506,344 | -0.19(-2.08%) |
Jan 21, 2020 | 9.320 | 9.333 | 8.960 | 9.150 | 264,591 | -0.24(-2.56%) |
Jan 17, 2020 | 9.770 | 9.840 | 9.360 | 9.390 | 280,200 | -0.30(-3.10%) |
Jan 16, 2020 | 9.620 | 9.900 | 9.580 | 9.690 | 214,125 | +0.13(+1.36%) |
Jan 15, 2020 | 9.510 | 9.760 | 9.435 | 9.560 | 313,961 | +0.05(+0.53%) |
Jan 14, 2020 | 9.320 | 9.650 | 9.188 | 9.510 | 291,929 | +0.23(+2.48%) |
Jan 13, 2020 | 9.060 | 9.300 | 8.940 | 9.280 | 265,488 | +0.22(+2.43%) |
Jan 10, 2020 | 9.240 | 9.250 | 8.910 | 9.060 | 319,700 | -0.20(-2.16%) |
Jan 09, 2020 | 9.780 | 9.860 | 9.200 | 9.260 | 353,576 | -0.55(-5.61%) |
Jan 08, 2020 | 9.820 | 9.960 | 9.650 | 9.810 | 259,702 | -0.06(-0.61%) |
Jan 07, 2020 | 9.900 | 10.02 | 9.710 | 9.870 | 256,196 | -0.02(-0.20%) |
Jan 06, 2020 | 9.620 | 9.975 | 9.500 | 9.890 | 348,915 | +0.22(+2.28%) |
Jan 03, 2020 | 9.650 | 9.745 | 9.250 | 9.670 | 522,000 | -0.07(-0.72%) |
Jan 02, 2020 | 10.60 | 10.60 | 9.710 | 9.740 | 420,325 | -0.79(-7.50%) |
Dec 31, 2019 | 10.10 | 10.63 | 10.10 | 10.53 | 405,600 | +0.33(+3.24%) |
Dec 30, 2019 | 10.34 | 10.34 | 10.01 | 10.20 | 315,098 | -0.12(-1.16%) |
Dec 27, 2019 | 10.20 | 10.48 | 10.09 | 10.32 | 450,600 | +0.12(+1.18%) |
Dec 26, 2019 | 10.01 | 10.26 | 9.850 | 10.20 | 218,033 | +0.22(+2.20%) |
Dec 24, 2019 | 9.800 | 10.15 | 9.750 | 9.980 | 202,600 | +0.20(+2.04%) |
Dec 23, 2019 | 9.880 | 10.00 | 9.550 | 9.780 | 480,580 | +0.02(+0.20%) |
Dec 20, 2019 | 9.540 | 9.800 | 9.320 | 9.760 | 504,500 | +0.20(+2.09%) |
Dec 19, 2019 | 9.800 | 9.970 | 9.520 | 9.560 | 354,488 | -0.29(-2.89%) |
Dec 18, 2019 | 10.12 | 10.24 | 9.820 | 9.845 | 389,721 | -0.26(-2.62%) |
Dec 17, 2019 | 10.45 | 10.45 | 9.850 | 10.11 | 600,526 | -0.38(-3.62%) |
Dec 16, 2019 | 10.36 | 10.66 | 10.23 | 10.49 | 351,595 | +0.28(+2.69%) |
Dec 13, 2019 | 10.67 | 10.75 | 10.17 | 10.21 | 517,400 | -0.15(-1.49%) |
Dec 12, 2019 | 9.940 | 10.44 | 9.890 | 10.37 | 487,255 | +0.38(+3.80%) |
Dec 11, 2019 | 10.08 | 10.32 | 9.920 | 9.990 | 492,431 | -0.16(-1.58%) |
Dec 10, 2019 | 10.05 | 10.24 | 9.840 | 10.15 | 590,389 | +0.09(+0.89%) |
Dec 09, 2019 | 9.400 | 10.36 | 9.370 | 10.06 | 952,410 | +0.59(+6.23%) |
Dec 06, 2019 | 9.960 | 10.00 | 9.310 | 9.470 | 1,261,700 | -0.26(-2.67%) |
Dec 05, 2019 | 9.120 | 11.13 | 9.100 | 9.730 | 5,287,374 | +1.92(+24.58%) |
Dec 04, 2019 | 7.960 | 7.990 | 7.510 | 7.810 | 1,094,184 | +0.10(+1.30%) |
Dec 03, 2019 | 8.770 | 8.880 | 7.660 | 7.710 | 1,069,371 | -1.34(-14.81%) |
Dec 02, 2019 | 9.200 | 9.200 | 8.690 | 9.050 | 602,691 | -0.18(-1.95%) |
Nov 29, 2019 | 9.500 | 9.625 | 9.110 | 9.230 | 173,700 | -0.33(-3.45%) |
Nov 27, 2019 | 9.410 | 9.625 | 9.280 | 9.560 | 310,000 | +0.21(+2.19%) |
Nov 26, 2019 | 9.110 | 9.390 | 9.010 | 9.355 | 426,518 | +0.25(+2.69%) |
Nov 25, 2019 | 8.990 | 9.240 | 8.880 | 9.110 | 196,940 | +0.17(+1.90%) |
Nov 22, 2019 | 8.900 | 9.030 | 8.800 | 8.940 | 263,100 | +0.09(+1.02%) |
Nov 21, 2019 | 8.850 | 8.940 | 8.680 | 8.850 | 270,929 | +0.04(+0.45%) |
Nov 20, 2019 | 9.130 | 9.170 | 8.770 | 8.810 | 258,184 | -0.37(-4.03%) |
Nov 19, 2019 | 9.650 | 9.720 | 9.170 | 9.180 | 311,134 | -0.50(-5.17%) |
Nov 18, 2019 | 9.240 | 9.800 | 9.140 | 9.680 | 413,269 | +0.46(+4.99%) |
Nov 15, 2019 | 8.950 | 9.240 | 8.740 | 9.220 | 373,700 | +0.38(+4.30%) |
Nov 14, 2019 | 8.610 | 9.020 | 8.610 | 8.840 | 380,653 | +0.21(+2.43%) |
Nov 13, 2019 | 8.700 | 8.770 | 8.407 | 8.630 | 780,225 | -0.16(-1.88%) |
Nov 12, 2019 | 8.920 | 9.000 | 8.530 | 8.795 | 362,662 | -0.13(-1.51%) |
Nov 11, 2019 | 9.620 | 9.640 | 8.850 | 8.930 | 483,444 | -0.70(-7.27%) |
Nov 08, 2019 | 9.700 | 10.09 | 9.600 | 9.630 | 364,000 | -0.05(-0.52%) |
Nov 07, 2019 | 9.580 | 9.840 | 9.250 | 9.680 | 1,112,738 | +0.21(+2.22%) |
Nov 06, 2019 | 9.450 | 9.580 | 9.250 | 9.470 | 340,404 | +0.04(+0.37%) |
Nov 05, 2019 | 9.450 | 9.740 | 9.380 | 9.435 | 245,644 | -0.00(-0.05%) |
Nov 04, 2019 | 9.370 | 9.700 | 9.300 | 9.440 | 218,172 | +0.14(+1.51%) |