Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.620 | 6.693 | 6.219 | 6.237 | 971,034 | -0.42(-6.31%) |
Jan 30, 2020 | 6.876 | 6.922 | 6.538 | 6.657 | 842,571 | -0.26(-3.70%) |
Jan 29, 2020 | 7.223 | 7.223 | 6.876 | 6.913 | 756,110 | -0.17(-2.45%) |
Jan 28, 2020 | 7.223 | 7.378 | 7.077 | 7.086 | 672,380 | -0.12(-1.65%) |
Jan 27, 2020 | 7.196 | 7.241 | 7.004 | 7.205 | 406,741 | -0.05(-0.75%) |
Jan 24, 2020 | 7.460 | 7.490 | 7.177 | 7.260 | 582,160 | -0.18(-2.45%) |
Jan 23, 2020 | 7.397 | 7.515 | 7.104 | 7.442 | 668,253 | -0.21(-2.74%) |
Jan 22, 2020 | 7.588 | 7.680 | 7.497 | 7.652 | 553,716 | +0.07(+0.96%) |
Jan 21, 2020 | 7.853 | 7.890 | 7.552 | 7.579 | 564,156 | -0.26(-3.38%) |
Jan 17, 2020 | 7.944 | 7.990 | 7.807 | 7.844 | 199,310 | -0.09(-1.15%) |
Jan 16, 2020 | 7.826 | 7.981 | 7.817 | 7.935 | 208,637 | +0.16(+2.00%) |
Jan 15, 2020 | 7.826 | 7.853 | 7.762 | 7.780 | 257,482 | -0.05(-0.70%) |
Jan 14, 2020 | 7.853 | 7.917 | 7.830 | 7.835 | 188,326 | -0.01(-0.12%) |
Jan 13, 2020 | 7.926 | 7.926 | 7.826 | 7.844 | 301,710 | -0.07(-0.92%) |
Jan 10, 2020 | 7.935 | 7.935 | 7.862 | 7.917 | 300,498 | +0.00(+0.00%) |
Jan 09, 2020 | 7.908 | 7.944 | 7.849 | 7.917 | 348,275 | +0.02(+0.23%) |
Jan 08, 2020 | 8.191 | 8.191 | 7.880 | 7.899 | 419,344 | -0.20(-2.48%) |
Jan 07, 2020 | 8.127 | 8.173 | 8.027 | 8.100 | 288,479 | -0.03(-0.34%) |
Jan 06, 2020 | 8.017 | 8.191 | 8.017 | 8.127 | 212,284 | +0.12(+1.48%) |
Jan 03, 2020 | 7.926 | 8.104 | 7.926 | 8.008 | 450,856 | +0.03(+0.34%) |
Jan 02, 2020 | 8.109 | 8.200 | 7.954 | 7.981 | 315,449 | -0.09(-1.13%) |
Dec 31, 2019 | 7.780 | 8.104 | 7.775 | 8.072 | 515,358 | +0.21(+2.67%) |
Dec 30, 2019 | 7.944 | 8.027 | 7.812 | 7.862 | 495,333 | -0.08(-1.03%) |
Dec 27, 2019 | 7.981 | 8.072 | 7.903 | 7.944 | 374,308 | -0.05(-0.68%) |
Dec 26, 2019 | 8.109 | 8.132 | 7.926 | 7.999 | 497,260 | -0.02(-0.23%) |
Dec 24, 2019 | 8.173 | 8.216 | 7.972 | 8.017 | 213,656 | -0.15(-1.79%) |
Dec 23, 2019 | 8.218 | 8.332 | 8.118 | 8.164 | 490,082 | -0.15(-1.76%) |
Dec 20, 2019 | 8.355 | 8.447 | 8.282 | 8.310 | 1,712,095 | -0.08(-0.98%) |
Dec 19, 2019 | 8.173 | 8.401 | 8.154 | 8.392 | 397,901 | +0.27(+3.37%) |
Dec 18, 2019 | 7.670 | 8.154 | 7.670 | 8.118 | 681,275 | +0.42(+5.46%) |
Dec 17, 2019 | 7.762 | 7.807 | 7.670 | 7.698 | 397,030 | -0.05(-0.59%) |
Dec 16, 2019 | 8.045 | 8.045 | 7.689 | 7.744 | 1,098,809 | -0.23(-2.86%) |
Dec 13, 2019 | 8.063 | 8.145 | 7.963 | 7.972 | 313,968 | -0.06(-0.80%) |
Dec 12, 2019 | 8.091 | 8.218 | 8.036 | 8.036 | 282,891 | -0.09(-1.12%) |
Dec 11, 2019 | 8.191 | 8.209 | 8.045 | 8.127 | 266,072 | -0.07(-0.89%) |
Dec 10, 2019 | 8.127 | 8.218 | 8.008 | 8.200 | 245,344 | +0.10(+1.24%) |
Dec 09, 2019 | 8.127 | 8.191 | 8.081 | 8.100 | 293,930 | -0.02(-0.22%) |
Dec 06, 2019 | 8.191 | 8.273 | 7.944 | 8.118 | 580,189 | -0.11(-1.33%) |
Dec 05, 2019 | 8.255 | 8.337 | 8.100 | 8.227 | 237,967 | -0.05(-0.66%) |
Dec 04, 2019 | 8.218 | 8.355 | 8.211 | 8.282 | 337,473 | +0.09(+1.11%) |
Dec 03, 2019 | 8.218 | 8.337 | 8.045 | 8.191 | 493,769 | -0.12(-1.43%) |
Dec 02, 2019 | 8.775 | 8.775 | 8.282 | 8.310 | 566,840 | -0.37(-4.31%) |
Nov 29, 2019 | 8.739 | 8.848 | 8.584 | 8.684 | 186,059 | -0.07(-0.83%) |
Nov 27, 2019 | 8.931 | 9.040 | 8.730 | 8.757 | 397,087 | -0.07(-0.83%) |
Nov 26, 2019 | 8.584 | 8.858 | 8.337 | 8.830 | 665,077 | +0.46(+5.45%) |
Nov 25, 2019 | 8.355 | 8.428 | 8.164 | 8.374 | 377,493 | +0.05(+0.66%) |
Nov 22, 2019 | 8.346 | 8.428 | 8.282 | 8.319 | 204,676 | -0.07(-0.87%) |
Nov 21, 2019 | 8.401 | 8.419 | 8.246 | 8.392 | 256,356 | +0.04(+0.44%) |
Nov 20, 2019 | 8.337 | 8.438 | 8.264 | 8.355 | 181,974 | +0.02(+0.22%) |
Nov 19, 2019 | 8.383 | 8.438 | 8.264 | 8.337 | 377,345 | -0.07(-0.87%) |
Nov 18, 2019 | 8.584 | 8.597 | 8.401 | 8.410 | 239,321 | -0.22(-2.54%) |
Nov 15, 2019 | 8.574 | 8.675 | 8.410 | 8.629 | 396,868 | +0.19(+2.27%) |
Nov 14, 2019 | 8.602 | 8.675 | 8.383 | 8.438 | 272,594 | -0.08(-0.96%) |
Nov 13, 2019 | 8.721 | 8.800 | 8.501 | 8.520 | 308,638 | -0.24(-2.71%) |
Nov 12, 2019 | 8.565 | 8.867 | 8.456 | 8.757 | 259,625 | +0.24(+2.79%) |
Nov 11, 2019 | 8.456 | 8.666 | 8.355 | 8.520 | 338,954 | +0.01(+0.11%) |
Nov 08, 2019 | 8.858 | 8.867 | 8.438 | 8.511 | 433,335 | -0.36(-4.02%) |
Nov 07, 2019 | 9.113 | 9.168 | 8.858 | 8.867 | 359,860 | -0.20(-2.17%) |
Nov 06, 2019 | 9.257 | 9.257 | 8.950 | 9.064 | 431,997 | -0.10(-1.05%) |
Nov 05, 2019 | 9.345 | 9.353 | 9.002 | 9.160 | 377,401 | -0.05(-0.57%) |
Nov 04, 2019 | 9.292 | 9.345 | 9.160 | 9.213 | 375,592 | +0.03(+0.29%) |