Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.730 | 10.50 | 9.600 | 9.760 | 768,000 | +0.41(+4.39%) |
Jan 30, 2020 | 8.960 | 9.570 | 8.930 | 9.350 | 447,081 | +0.35(+3.89%) |
Jan 29, 2020 | 9.020 | 9.100 | 8.930 | 9.000 | 189,478 | +0.00(+0.00%) |
Jan 28, 2020 | 9.150 | 9.200 | 8.985 | 9.000 | 242,407 | -0.08(-0.88%) |
Jan 27, 2020 | 9.050 | 9.160 | 8.960 | 9.080 | 358,642 | -0.09(-0.98%) |
Jan 24, 2020 | 9.280 | 9.300 | 9.060 | 9.170 | 275,000 | -0.02(-0.22%) |
Jan 23, 2020 | 9.070 | 9.300 | 9.010 | 9.190 | 264,805 | +0.08(+0.88%) |
Jan 22, 2020 | 9.210 | 9.380 | 9.095 | 9.110 | 205,947 | -0.09(-0.98%) |
Jan 21, 2020 | 9.430 | 9.480 | 9.170 | 9.200 | 329,635 | -0.22(-2.34%) |
Jan 17, 2020 | 9.690 | 9.690 | 9.340 | 9.420 | 874,600 | -0.18(-1.87%) |
Jan 16, 2020 | 9.220 | 9.690 | 9.150 | 9.600 | 499,642 | +0.45(+4.92%) |
Jan 15, 2020 | 8.880 | 9.340 | 8.875 | 9.150 | 789,786 | +0.30(+3.45%) |
Jan 14, 2020 | 8.730 | 8.980 | 8.707 | 8.845 | 631,976 | +0.12(+1.32%) |
Jan 13, 2020 | 8.400 | 8.830 | 8.372 | 8.730 | 582,644 | +0.30(+3.56%) |
Jan 10, 2020 | 8.050 | 8.900 | 8.000 | 8.430 | 672,900 | +0.44(+5.51%) |
Jan 09, 2020 | 8.070 | 8.090 | 7.950 | 7.990 | 262,704 | -0.01(-0.12%) |
Jan 08, 2020 | 7.790 | 8.050 | 7.790 | 8.000 | 313,402 | +0.18(+2.30%) |
Jan 07, 2020 | 7.760 | 7.990 | 7.760 | 7.820 | 357,198 | +0.03(+0.32%) |
Jan 06, 2020 | 7.780 | 7.909 | 7.730 | 7.795 | 220,334 | -0.01(-0.19%) |
Jan 03, 2020 | 7.740 | 7.940 | 7.740 | 7.810 | 192,900 | -0.01(-0.13%) |
Jan 02, 2020 | 7.730 | 7.830 | 7.680 | 7.820 | 250,550 | +0.17(+2.22%) |
Dec 31, 2019 | 7.680 | 7.770 | 7.620 | 7.650 | 215,200 | -0.04(-0.52%) |
Dec 30, 2019 | 7.670 | 7.820 | 7.600 | 7.690 | 338,946 | +0.06(+0.79%) |
Dec 27, 2019 | 7.640 | 7.680 | 7.490 | 7.630 | 247,800 | -0.05(-0.65%) |
Dec 26, 2019 | 7.770 | 7.945 | 7.630 | 7.680 | 276,102 | -0.11(-1.41%) |
Dec 24, 2019 | 7.510 | 7.850 | 7.470 | 7.790 | 263,100 | +0.20(+2.64%) |
Dec 23, 2019 | 7.620 | 7.720 | 7.500 | 7.590 | 371,673 | -0.01(-0.13%) |
Dec 20, 2019 | 7.650 | 7.890 | 7.460 | 7.600 | 1,016,200 | +0.34(+4.68%) |
Dec 19, 2019 | 7.400 | 7.450 | 7.230 | 7.260 | 297,079 | -0.16(-2.09%) |
Dec 18, 2019 | 7.250 | 7.500 | 7.250 | 7.415 | 429,598 | +0.16(+2.13%) |
Dec 17, 2019 | 7.240 | 7.350 | 7.200 | 7.260 | 251,357 | +0.02(+0.28%) |
Dec 16, 2019 | 7.080 | 7.390 | 7.080 | 7.240 | 476,801 | +0.15(+2.12%) |
Dec 13, 2019 | 7.120 | 7.190 | 7.060 | 7.090 | 230,200 | -0.02(-0.28%) |
Dec 12, 2019 | 7.180 | 7.210 | 7.080 | 7.110 | 260,842 | -0.06(-0.84%) |
Dec 11, 2019 | 7.300 | 7.300 | 7.090 | 7.170 | 254,109 | -0.07(-0.97%) |
Dec 10, 2019 | 7.240 | 7.340 | 7.170 | 7.240 | 191,827 | -0.02(-0.28%) |
Dec 09, 2019 | 7.290 | 7.390 | 7.200 | 7.260 | 422,398 | -0.04(-0.55%) |
Dec 06, 2019 | 7.280 | 7.430 | 7.270 | 7.300 | 235,600 | +0.00(+0.00%) |
Dec 05, 2019 | 7.150 | 7.430 | 7.070 | 7.300 | 403,624 | +0.23(+3.25%) |
Dec 04, 2019 | 7.120 | 7.120 | 7.010 | 7.070 | 328,983 | -0.03(-0.42%) |
Dec 03, 2019 | 7.000 | 7.130 | 6.970 | 7.100 | 400,721 | +0.07(+1.00%) |
Dec 02, 2019 | 7.130 | 7.200 | 6.960 | 7.030 | 430,425 | -0.10(-1.40%) |
Nov 29, 2019 | 7.210 | 7.280 | 7.130 | 7.130 | 177,600 | -0.11(-1.52%) |
Nov 27, 2019 | 7.150 | 7.360 | 7.110 | 7.240 | 225,200 | +0.07(+0.91%) |
Nov 26, 2019 | 7.380 | 7.480 | 7.170 | 7.175 | 246,651 | -0.21(-2.78%) |
Nov 25, 2019 | 7.270 | 7.580 | 7.240 | 7.380 | 521,573 | +0.14(+1.93%) |
Nov 22, 2019 | 7.320 | 7.380 | 7.120 | 7.240 | 675,000 | -0.07(-0.96%) |
Nov 21, 2019 | 7.290 | 7.338 | 7.220 | 7.310 | 476,130 | +0.08(+1.11%) |
Nov 20, 2019 | 7.220 | 7.330 | 7.170 | 7.230 | 496,138 | +0.03(+0.42%) |
Nov 19, 2019 | 7.230 | 7.300 | 7.030 | 7.200 | 720,707 | -0.14(-1.91%) |
Nov 18, 2019 | 7.180 | 7.530 | 7.180 | 7.340 | 657,170 | +0.15(+2.09%) |
Nov 15, 2019 | 7.500 | 7.545 | 7.140 | 7.190 | 1,499,900 | -0.52(-6.74%) |
Nov 14, 2019 | 7.960 | 8.030 | 7.420 | 7.710 | 1,334,018 | -0.34(-4.22%) |
Nov 13, 2019 | 7.880 | 8.230 | 7.840 | 8.050 | 495,298 | +0.15(+1.90%) |
Nov 12, 2019 | 7.940 | 7.940 | 7.600 | 7.900 | 891,142 | -0.04(-0.50%) |
Nov 11, 2019 | 7.950 | 8.100 | 7.700 | 7.940 | 1,008,355 | -0.16(-1.98%) |
Nov 08, 2019 | 9.750 | 9.750 | 8.010 | 8.100 | 2,227,200 | -1.70(-17.35%) |
Nov 07, 2019 | 9.470 | 9.970 | 9.070 | 9.800 | 575,422 | -0.04(-0.41%) |
Nov 06, 2019 | 9.730 | 9.900 | 9.707 | 9.840 | 311,870 | +0.11(+1.13%) |
Nov 05, 2019 | 9.590 | 9.800 | 9.590 | 9.730 | 219,225 | +0.14(+1.46%) |
Nov 04, 2019 | 9.680 | 9.680 | 9.440 | 9.590 | 269,316 | -0.01(-0.10%) |