Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.550 | 6.570 | 6.120 | 6.280 | 228,900 | -0.27(-4.12%) |
Jan 30, 2020 | 6.790 | 6.860 | 6.490 | 6.550 | 195,602 | -0.35(-5.07%) |
Jan 29, 2020 | 7.250 | 7.260 | 6.760 | 6.900 | 287,960 | -0.27(-3.77%) |
Jan 28, 2020 | 7.650 | 7.715 | 7.130 | 7.170 | 323,374 | -0.39(-5.16%) |
Jan 27, 2020 | 7.690 | 7.820 | 7.410 | 7.560 | 244,942 | -0.31(-3.94%) |
Jan 24, 2020 | 7.580 | 8.385 | 7.560 | 7.870 | 601,700 | +0.55(+7.51%) |
Jan 23, 2020 | 7.550 | 7.610 | 7.255 | 7.320 | 169,614 | -0.29(-3.81%) |
Jan 22, 2020 | 8.220 | 8.271 | 7.560 | 7.610 | 196,521 | -0.60(-7.31%) |
Jan 21, 2020 | 7.950 | 8.220 | 7.870 | 8.210 | 241,563 | +0.33(+4.19%) |
Jan 17, 2020 | 7.860 | 7.950 | 7.810 | 7.880 | 167,600 | +0.07(+0.90%) |
Jan 16, 2020 | 7.690 | 7.980 | 7.680 | 7.810 | 283,197 | +0.23(+3.03%) |
Jan 15, 2020 | 7.580 | 7.710 | 7.500 | 7.580 | 116,424 | -0.04(-0.52%) |
Jan 14, 2020 | 7.420 | 7.780 | 7.402 | 7.620 | 221,777 | +0.17(+2.35%) |
Jan 13, 2020 | 7.240 | 7.540 | 7.110 | 7.445 | 225,536 | +0.21(+2.83%) |
Jan 10, 2020 | 7.440 | 7.440 | 7.120 | 7.240 | 295,300 | -0.16(-2.16%) |
Jan 09, 2020 | 7.460 | 7.530 | 7.400 | 7.400 | 185,744 | -0.01(-0.13%) |
Jan 08, 2020 | 7.540 | 7.570 | 7.310 | 7.410 | 271,876 | -0.15(-1.98%) |
Jan 07, 2020 | 7.630 | 7.660 | 7.470 | 7.560 | 167,196 | -0.12(-1.56%) |
Jan 06, 2020 | 7.610 | 7.770 | 7.550 | 7.680 | 182,898 | +0.00(+0.00%) |
Jan 03, 2020 | 7.730 | 7.780 | 7.620 | 7.680 | 173,500 | -0.21(-2.66%) |
Jan 02, 2020 | 7.940 | 7.940 | 7.700 | 7.890 | 139,979 | +0.04(+0.51%) |
Dec 31, 2019 | 7.870 | 7.980 | 7.800 | 7.850 | 164,500 | -0.03(-0.38%) |
Dec 30, 2019 | 8.010 | 8.130 | 7.750 | 7.880 | 188,933 | -0.14(-1.75%) |
Dec 27, 2019 | 8.230 | 8.380 | 7.980 | 8.020 | 201,900 | -0.13(-1.60%) |
Dec 26, 2019 | 8.080 | 8.190 | 7.990 | 8.150 | 246,030 | +0.08(+0.99%) |
Dec 24, 2019 | 7.840 | 8.130 | 7.830 | 8.070 | 218,700 | +0.23(+2.93%) |
Dec 23, 2019 | 7.660 | 7.900 | 7.650 | 7.840 | 393,809 | +0.12(+1.55%) |
Dec 20, 2019 | 7.760 | 7.760 | 7.530 | 7.720 | 347,800 | -0.03(-0.39%) |
Dec 19, 2019 | 7.550 | 7.810 | 7.520 | 7.750 | 372,882 | +0.23(+3.06%) |
Dec 18, 2019 | 7.740 | 7.800 | 7.500 | 7.520 | 215,567 | -0.18(-2.34%) |
Dec 17, 2019 | 7.820 | 7.820 | 7.670 | 7.700 | 193,433 | -0.06(-0.77%) |
Dec 16, 2019 | 7.960 | 7.960 | 7.700 | 7.760 | 152,952 | -0.14(-1.77%) |
Dec 13, 2019 | 7.810 | 8.080 | 7.780 | 7.900 | 167,500 | +0.13(+1.67%) |
Dec 12, 2019 | 7.610 | 7.880 | 7.610 | 7.770 | 191,624 | +0.25(+3.32%) |
Dec 11, 2019 | 7.630 | 7.710 | 7.360 | 7.520 | 185,928 | -0.09(-1.18%) |
Dec 10, 2019 | 7.830 | 7.850 | 7.600 | 7.610 | 112,122 | -0.22(-2.81%) |
Dec 09, 2019 | 7.870 | 7.940 | 7.750 | 7.830 | 120,622 | -0.04(-0.51%) |
Dec 06, 2019 | 7.610 | 7.940 | 7.600 | 7.870 | 258,900 | +0.34(+4.52%) |
Dec 05, 2019 | 7.660 | 7.683 | 7.330 | 7.530 | 323,003 | -0.09(-1.18%) |
Dec 04, 2019 | 7.940 | 7.980 | 7.520 | 7.620 | 265,923 | -0.21(-2.68%) |
Dec 03, 2019 | 7.740 | 7.910 | 7.630 | 7.830 | 214,901 | -0.07(-0.89%) |
Dec 02, 2019 | 8.400 | 8.400 | 7.810 | 7.900 | 317,250 | -0.45(-5.39%) |
Nov 29, 2019 | 8.510 | 8.570 | 8.260 | 8.350 | 162,200 | -0.25(-2.85%) |
Nov 27, 2019 | 8.520 | 8.600 | 8.420 | 8.595 | 156,000 | +0.11(+1.24%) |
Nov 26, 2019 | 8.730 | 8.770 | 8.410 | 8.490 | 225,916 | -0.12(-1.45%) |
Nov 25, 2019 | 8.800 | 9.090 | 8.520 | 8.615 | 456,978 | -0.08(-0.98%) |
Nov 22, 2019 | 8.030 | 8.730 | 7.680 | 8.700 | 874,100 | +0.65(+8.07%) |
Nov 21, 2019 | 8.050 | 8.050 | 7.700 | 8.050 | 161,475 | +0.04(+0.50%) |
Nov 20, 2019 | 8.030 | 8.150 | 7.870 | 8.010 | 241,866 | -0.02(-0.25%) |
Nov 19, 2019 | 7.850 | 8.160 | 7.650 | 8.030 | 295,761 | +0.27(+3.48%) |
Nov 18, 2019 | 7.890 | 8.060 | 7.670 | 7.760 | 263,229 | -0.02(-0.26%) |
Nov 15, 2019 | 7.580 | 7.976 | 7.510 | 7.780 | 302,500 | +0.30(+4.01%) |
Nov 14, 2019 | 7.510 | 7.571 | 7.310 | 7.480 | 211,974 | -0.03(-0.40%) |
Nov 13, 2019 | 7.610 | 7.928 | 7.470 | 7.510 | 167,996 | -0.16(-2.09%) |
Nov 12, 2019 | 7.510 | 7.945 | 7.510 | 7.670 | 182,949 | +0.06(+0.79%) |
Nov 11, 2019 | 7.890 | 8.015 | 7.420 | 7.610 | 219,581 | -0.32(-4.04%) |
Nov 08, 2019 | 7.980 | 8.130 | 7.890 | 7.930 | 116,700 | -0.12(-1.49%) |
Nov 07, 2019 | 8.180 | 8.230 | 7.910 | 8.050 | 198,370 | +0.00(+0.00%) |
Nov 06, 2019 | 8.790 | 9.340 | 7.900 | 8.050 | 326,882 | -0.31(-3.71%) |
Nov 05, 2019 | 8.260 | 8.640 | 8.230 | 8.360 | 181,330 | +0.13(+1.58%) |
Nov 04, 2019 | 8.260 | 8.615 | 8.200 | 8.230 | 127,836 | +0.15(+1.86%) |