Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.751 | 6.751 | 6.594 | 6.751 | 42,266 | +0.00(+0.00%) |
Jan 30, 2020 | 7.102 | 7.119 | 6.263 | 6.751 | 127,581 | -0.50(-6.93%) |
Jan 29, 2020 | 7.779 | 7.779 | 7.119 | 7.253 | 32,342 | -0.30(-4.03%) |
Jan 28, 2020 | 7.951 | 7.951 | 7.557 | 7.557 | 21,991 | -0.04(-0.48%) |
Jan 27, 2020 | 7.761 | 7.817 | 7.594 | 7.594 | 17,246 | -0.23(-3.00%) |
Jan 24, 2020 | 7.961 | 7.981 | 7.800 | 7.828 | 12,357 | -0.13(-1.68%) |
Jan 23, 2020 | 8.102 | 8.102 | 7.890 | 7.962 | 37,876 | -0.20(-2.46%) |
Jan 22, 2020 | 8.364 | 8.364 | 8.159 | 8.163 | 6,296 | -0.06(-0.68%) |
Jan 21, 2020 | 8.375 | 8.375 | 8.096 | 8.219 | 57,493 | -0.16(-1.87%) |
Jan 17, 2020 | 8.236 | 8.447 | 8.230 | 8.375 | 46,027 | +0.14(+1.69%) |
Jan 16, 2020 | 7.985 | 8.348 | 7.901 | 8.236 | 72,354 | +0.14(+1.72%) |
Jan 15, 2020 | 8.571 | 8.833 | 7.048 | 8.096 | 142,579 | -0.47(-5.54%) |
Jan 14, 2020 | 8.990 | 8.990 | 8.258 | 8.571 | 256,007 | -0.42(-4.66%) |
Jan 13, 2020 | 9.363 | 9.573 | 8.990 | 8.990 | 303,494 | -0.30(-3.25%) |
Jan 10, 2020 | 9.802 | 9.854 | 9.188 | 9.292 | 213,493 | -0.29(-2.99%) |
Jan 09, 2020 | 9.569 | 9.928 | 9.554 | 9.578 | 116,643 | +0.12(+1.29%) |
Jan 08, 2020 | 9.457 | 9.611 | 9.342 | 9.456 | 38,069 | +0.05(+0.54%) |
Jan 07, 2020 | 9.787 | 9.787 | 9.317 | 9.405 | 40,921 | -0.07(-0.79%) |
Jan 06, 2020 | 9.368 | 9.573 | 9.363 | 9.480 | 41,103 | +0.19(+2.01%) |
Jan 03, 2020 | 9.279 | 9.401 | 9.102 | 9.293 | 23,983 | +0.19(+2.10%) |
Jan 02, 2020 | 9.284 | 9.284 | 9.088 | 9.102 | 30,310 | +0.00(+0.05%) |
Dec 31, 2019 | 9.340 | 9.340 | 9.091 | 9.097 | 20,771 | +0.04(+0.41%) |
Dec 30, 2019 | 9.294 | 9.318 | 9.049 | 9.060 | 28,507 | +0.05(+0.52%) |
Dec 27, 2019 | 8.990 | 9.106 | 8.990 | 9.013 | 5,567 | -0.09(-1.03%) |
Dec 26, 2019 | 9.396 | 9.396 | 9.106 | 9.106 | 11,918 | -0.20(-2.10%) |
Dec 24, 2019 | 9.396 | 9.396 | 9.242 | 9.302 | 1,927 | +0.05(+0.50%) |
Dec 23, 2019 | 9.340 | 9.433 | 9.251 | 9.256 | 35,233 | -0.08(-0.90%) |
Dec 20, 2019 | 8.990 | 9.340 | 8.966 | 9.340 | 26,552 | +0.35(+3.90%) |
Dec 19, 2019 | 8.948 | 8.990 | 8.948 | 8.990 | 3,351 | +0.04(+0.47%) |
Dec 18, 2019 | 8.896 | 9.402 | 8.639 | 8.948 | 25,717 | +0.05(+0.58%) |
Dec 17, 2019 | 8.719 | 8.990 | 8.549 | 8.896 | 21,360 | +0.26(+3.03%) |
Dec 16, 2019 | 8.378 | 8.635 | 8.336 | 8.635 | 11,771 | +0.32(+3.88%) |
Dec 13, 2019 | 8.453 | 8.873 | 8.266 | 8.312 | 23,554 | +0.23(+2.79%) |
Dec 12, 2019 | 8.583 | 8.583 | 7.836 | 8.087 | 5,376 | -0.69(-7.89%) |
Dec 11, 2019 | 8.583 | 8.779 | 8.583 | 8.779 | 1,237 | +0.21(+2.40%) |
Dec 10, 2019 | 8.616 | 8.709 | 8.574 | 8.574 | 2,826 | +0.00(+0.00%) |
Dec 09, 2019 | 8.813 | 8.847 | 8.569 | 8.574 | 8,681 | +0.01(+0.16%) |
Dec 06, 2019 | 9.013 | 9.055 | 8.560 | 8.560 | 10,278 | -0.31(-3.53%) |
Dec 05, 2019 | 8.705 | 8.896 | 8.644 | 8.873 | 15,147 | +0.28(+3.26%) |
Dec 04, 2019 | 8.635 | 8.850 | 8.462 | 8.593 | 24,625 | +0.20(+2.39%) |
Dec 03, 2019 | 8.579 | 8.579 | 8.392 | 8.392 | 650 | +0.20(+2.45%) |
Dec 02, 2019 | 8.191 | 8.191 | 8.191 | 8.191 | 426 | -0.22(-2.66%) |
Nov 27, 2019 | 8.415 | 8.415 | 8.415 | 0 | -0.11(-1.26%) | |
Nov 26, 2019 | 8.406 | 8.579 | 8.281 | 8.523 | 24,689 | +0.35(+4.28%) |
Nov 25, 2019 | 8.225 | 8.225 | 8.143 | 8.173 | 2,680 | +0.05(+0.58%) |
Nov 22, 2019 | 8.126 | 8.126 | 8.126 | 8.126 | 1,713 | +0.05(+0.58%) |
Nov 21, 2019 | 8.079 | 8.079 | 8.079 | 10 | +0.00(+0.00%) | |
Nov 20, 2019 | 8.191 | 8.294 | 8.079 | 8.079 | 6,747 | -0.09(-1.14%) |
Nov 19, 2019 | 8.172 | 8.172 | 8.172 | 376 | +0.00(+0.00%) | |
Nov 18, 2019 | 8.172 | 8.172 | 8.172 | 149 | +0.00(+0.00%) | |
Nov 15, 2019 | 8.172 | 8.172 | 8.172 | 8.172 | 1,070 | -0.08(-0.94%) |
Nov 14, 2019 | 8.248 | 8.294 | 8.209 | 8.250 | 2,434 | -0.04(-0.53%) |
Nov 13, 2019 | 8.294 | 8.294 | 8.294 | 87 | +0.00(+0.00%) | |
Nov 12, 2019 | 8.294 | 8.294 | 8.294 | 8.294 | 2,520 | -0.25(-2.89%) |
Nov 11, 2019 | 8.540 | 8.540 | 8.540 | 8.540 | 438 | +0.37(+4.50%) |
Nov 08, 2019 | 8.172 | 8.172 | 8.172 | 4 | +0.00(+0.00%) | |
Nov 07, 2019 | 8.172 | 8.172 | 8.172 | 23 | +0.00(+0.00%) | |
Nov 06, 2019 | 8.172 | 8.172 | 8.172 | 226 | +0.00(+0.00%) | |
Nov 05, 2019 | 8.411 | 8.411 | 8.079 | 8.172 | 9,815 | -0.23(-2.78%) |
Nov 04, 2019 | 8.406 | 8.406 | 8.406 | 8.406 | 2,218 | +0.00(+0.00%) |