Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.750 | 8.850 | 8.520 | 8.580 | 443,100 | -0.27(-3.05%) |
Jan 30, 2020 | 8.810 | 8.900 | 8.620 | 8.850 | 558,983 | +0.04(+0.45%) |
Jan 29, 2020 | 8.760 | 8.940 | 8.760 | 8.810 | 299,462 | +0.03(+0.34%) |
Jan 28, 2020 | 8.730 | 8.860 | 8.650 | 8.780 | 307,610 | +0.14(+1.62%) |
Jan 27, 2020 | 8.480 | 8.780 | 8.420 | 8.640 | 369,527 | -0.07(-0.80%) |
Jan 24, 2020 | 8.910 | 8.950 | 8.580 | 8.710 | 411,300 | -0.17(-1.91%) |
Jan 23, 2020 | 8.730 | 8.940 | 8.510 | 8.880 | 417,118 | +0.07(+0.79%) |
Jan 22, 2020 | 8.710 | 9.010 | 8.700 | 8.810 | 275,371 | +0.04(+0.46%) |
Jan 21, 2020 | 8.980 | 8.990 | 8.620 | 8.770 | 468,045 | -0.23(-2.56%) |
Jan 17, 2020 | 8.990 | 9.070 | 8.880 | 9.000 | 252,100 | +0.12(+1.35%) |
Jan 16, 2020 | 8.800 | 9.070 | 8.780 | 8.880 | 276,104 | +0.08(+0.91%) |
Jan 15, 2020 | 8.630 | 8.800 | 8.605 | 8.800 | 252,041 | +0.17(+1.97%) |
Jan 14, 2020 | 8.400 | 8.745 | 8.340 | 8.630 | 392,176 | +0.15(+1.77%) |
Jan 13, 2020 | 8.360 | 8.480 | 8.211 | 8.480 | 208,012 | +0.10(+1.19%) |
Jan 10, 2020 | 8.450 | 8.590 | 8.290 | 8.380 | 212,600 | -0.09(-1.06%) |
Jan 09, 2020 | 8.370 | 8.490 | 8.280 | 8.470 | 386,016 | +0.10(+1.19%) |
Jan 08, 2020 | 8.140 | 8.380 | 8.140 | 8.370 | 318,113 | +0.24(+2.95%) |
Jan 07, 2020 | 8.040 | 8.220 | 7.960 | 8.130 | 198,263 | +0.01(+0.12%) |
Jan 06, 2020 | 7.900 | 8.175 | 7.830 | 8.120 | 378,919 | +0.06(+0.74%) |
Jan 03, 2020 | 8.120 | 8.120 | 7.900 | 8.060 | 365,200 | -0.11(-1.35%) |
Jan 02, 2020 | 8.560 | 8.610 | 8.030 | 8.170 | 565,259 | -0.34(-4.00%) |
Dec 31, 2019 | 8.320 | 8.520 | 8.290 | 8.510 | 637,100 | +0.19(+2.28%) |
Dec 30, 2019 | 8.400 | 8.520 | 8.110 | 8.320 | 612,923 | -0.04(-0.48%) |
Dec 27, 2019 | 8.550 | 8.550 | 8.290 | 8.360 | 347,600 | -0.14(-1.65%) |
Dec 26, 2019 | 8.680 | 8.680 | 8.470 | 8.500 | 340,957 | -0.10(-1.16%) |
Dec 24, 2019 | 8.560 | 8.650 | 8.530 | 8.600 | 156,800 | +0.09(+1.06%) |
Dec 23, 2019 | 8.710 | 8.758 | 8.480 | 8.510 | 587,423 | -0.19(-2.18%) |
Dec 20, 2019 | 8.880 | 8.920 | 8.610 | 8.700 | 699,400 | -0.22(-2.47%) |
Dec 19, 2019 | 9.010 | 9.060 | 8.730 | 8.920 | 600,664 | -0.16(-1.76%) |
Dec 18, 2019 | 9.000 | 9.300 | 8.850 | 9.080 | 497,651 | +0.19(+2.14%) |
Dec 17, 2019 | 8.660 | 8.950 | 8.510 | 8.890 | 628,948 | +0.27(+3.13%) |
Dec 16, 2019 | 8.710 | 8.750 | 8.450 | 8.620 | 542,670 | -0.01(-0.12%) |
Dec 13, 2019 | 8.600 | 8.780 | 8.410 | 8.630 | 482,200 | +0.05(+0.58%) |
Dec 12, 2019 | 8.190 | 8.600 | 8.140 | 8.580 | 703,661 | +0.40(+4.89%) |
Dec 11, 2019 | 7.920 | 8.180 | 7.740 | 8.180 | 683,016 | +0.31(+3.94%) |
Dec 10, 2019 | 7.540 | 7.885 | 7.540 | 7.870 | 516,436 | +0.31(+4.10%) |
Dec 09, 2019 | 7.470 | 7.600 | 7.330 | 7.560 | 399,073 | +0.11(+1.48%) |
Dec 06, 2019 | 7.270 | 7.470 | 7.230 | 7.450 | 560,900 | +0.31(+4.34%) |
Dec 05, 2019 | 7.210 | 7.235 | 7.071 | 7.140 | 476,599 | -0.06(-0.83%) |
Dec 04, 2019 | 7.120 | 7.320 | 6.990 | 7.200 | 627,221 | +0.20(+2.86%) |
Dec 03, 2019 | 6.700 | 7.060 | 6.500 | 7.000 | 511,725 | +0.26(+3.86%) |
Dec 02, 2019 | 6.940 | 6.950 | 6.640 | 6.740 | 425,042 | -0.16(-2.32%) |
Nov 29, 2019 | 7.080 | 7.080 | 6.880 | 6.900 | 203,300 | -0.22(-3.09%) |
Nov 27, 2019 | 7.170 | 7.310 | 7.100 | 7.120 | 392,300 | -0.06(-0.84%) |
Nov 26, 2019 | 7.310 | 7.340 | 7.170 | 7.180 | 804,228 | -0.15(-2.05%) |
Nov 25, 2019 | 7.020 | 7.410 | 7.020 | 7.330 | 631,330 | +0.31(+4.42%) |
Nov 22, 2019 | 7.090 | 7.180 | 6.800 | 7.020 | 553,900 | -0.01(-0.14%) |
Nov 21, 2019 | 7.300 | 7.305 | 6.900 | 7.030 | 453,375 | -0.22(-3.03%) |
Nov 20, 2019 | 6.800 | 7.380 | 6.760 | 7.250 | 1,570,166 | +0.39(+5.69%) |
Nov 19, 2019 | 6.910 | 6.920 | 6.840 | 6.860 | 386,316 | -0.04(-0.58%) |
Nov 18, 2019 | 6.920 | 7.000 | 6.850 | 6.900 | 441,315 | -0.02(-0.29%) |
Nov 15, 2019 | 6.590 | 6.990 | 6.590 | 6.920 | 896,600 | +0.42(+6.46%) |
Nov 14, 2019 | 6.410 | 6.650 | 6.400 | 6.500 | 554,657 | +0.05(+0.78%) |
Nov 13, 2019 | 6.520 | 6.580 | 6.340 | 6.450 | 433,417 | -0.12(-1.83%) |
Nov 12, 2019 | 6.750 | 6.815 | 6.560 | 6.570 | 644,084 | -0.21(-3.10%) |
Nov 11, 2019 | 6.600 | 6.860 | 6.510 | 6.780 | 579,382 | +0.16(+2.42%) |
Nov 08, 2019 | 6.300 | 6.660 | 6.240 | 6.620 | 792,400 | +0.27(+4.25%) |
Nov 07, 2019 | 6.180 | 6.510 | 6.160 | 6.350 | 1,036,576 | +0.29(+4.79%) |
Nov 06, 2019 | 6.760 | 6.800 | 5.770 | 6.060 | 1,980,990 | -0.81(-11.79%) |
Nov 05, 2019 | 6.900 | 7.100 | 6.770 | 6.870 | 874,056 | +0.04(+0.59%) |
Nov 04, 2019 | 6.760 | 6.950 | 6.640 | 6.830 | 618,840 | +0.14(+2.09%) |