Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.160 | 8.450 | 7.770 | 7.830 | 129,300 | -0.40(-4.86%) |
Jan 30, 2020 | 8.310 | 9.237 | 7.950 | 8.230 | 243,685 | -0.23(-2.72%) |
Jan 29, 2020 | 8.800 | 9.080 | 8.440 | 8.460 | 127,622 | -0.32(-3.64%) |
Jan 28, 2020 | 8.670 | 8.940 | 8.510 | 8.780 | 188,794 | +0.19(+2.21%) |
Jan 27, 2020 | 8.700 | 9.070 | 8.580 | 8.590 | 101,211 | -0.33(-3.70%) |
Jan 24, 2020 | 8.950 | 9.020 | 8.590 | 8.920 | 111,000 | -0.01(-0.11%) |
Jan 23, 2020 | 8.960 | 9.000 | 8.778 | 8.930 | 113,577 | -0.08(-0.89%) |
Jan 22, 2020 | 9.270 | 9.640 | 8.970 | 9.010 | 249,161 | -0.17(-1.85%) |
Jan 21, 2020 | 8.540 | 9.300 | 8.380 | 9.180 | 163,702 | +0.61(+7.12%) |
Jan 17, 2020 | 8.890 | 8.890 | 8.420 | 8.570 | 131,800 | -0.25(-2.83%) |
Jan 16, 2020 | 9.340 | 9.400 | 8.810 | 8.820 | 206,490 | -0.38(-4.13%) |
Jan 15, 2020 | 8.620 | 9.400 | 8.600 | 9.200 | 164,479 | +0.62(+7.23%) |
Jan 14, 2020 | 8.040 | 8.630 | 7.990 | 8.580 | 162,280 | +0.49(+6.06%) |
Jan 13, 2020 | 8.040 | 8.190 | 7.820 | 8.090 | 163,411 | -0.02(-0.25%) |
Jan 10, 2020 | 8.130 | 8.220 | 7.890 | 8.110 | 187,400 | +0.01(+0.12%) |
Jan 09, 2020 | 8.190 | 8.250 | 7.850 | 8.100 | 169,707 | -0.01(-0.12%) |
Jan 08, 2020 | 7.780 | 8.230 | 7.670 | 8.110 | 301,768 | +0.29(+3.71%) |
Jan 07, 2020 | 8.000 | 8.090 | 7.750 | 7.820 | 170,585 | -0.20(-2.49%) |
Jan 06, 2020 | 8.080 | 8.240 | 7.960 | 8.020 | 271,381 | -0.14(-1.72%) |
Jan 03, 2020 | 8.290 | 8.530 | 8.100 | 8.160 | 174,900 | -0.31(-3.66%) |
Jan 02, 2020 | 9.300 | 9.330 | 8.410 | 8.470 | 342,926 | -0.75(-8.13%) |
Dec 31, 2019 | 9.610 | 9.640 | 9.120 | 9.220 | 228,900 | -0.40(-4.21%) |
Dec 30, 2019 | 9.920 | 9.940 | 9.490 | 9.625 | 107,076 | -0.27(-2.68%) |
Dec 27, 2019 | 10.00 | 10.00 | 9.720 | 9.890 | 95,900 | -0.05(-0.50%) |
Dec 26, 2019 | 9.760 | 10.07 | 9.760 | 9.940 | 115,384 | +0.12(+1.22%) |
Dec 24, 2019 | 9.850 | 10.00 | 9.660 | 9.820 | 85,600 | -0.02(-0.20%) |
Dec 23, 2019 | 9.750 | 9.960 | 9.310 | 9.840 | 328,444 | +0.15(+1.55%) |
Dec 20, 2019 | 8.850 | 9.720 | 8.850 | 9.690 | 793,100 | +0.87(+9.86%) |
Dec 19, 2019 | 8.770 | 9.040 | 8.670 | 8.820 | 152,183 | +0.01(+0.11%) |
Dec 18, 2019 | 9.150 | 9.320 | 8.740 | 8.810 | 142,247 | -0.09(-1.01%) |
Dec 17, 2019 | 9.380 | 9.400 | 8.730 | 8.900 | 249,035 | -0.47(-5.02%) |
Dec 16, 2019 | 9.450 | 9.750 | 9.370 | 9.370 | 159,445 | +0.03(+0.32%) |
Dec 13, 2019 | 9.440 | 9.620 | 9.300 | 9.340 | 260,500 | -0.11(-1.16%) |
Dec 12, 2019 | 9.480 | 9.670 | 9.300 | 9.450 | 204,107 | -0.02(-0.21%) |
Dec 11, 2019 | 9.350 | 9.700 | 9.210 | 9.470 | 243,418 | +0.12(+1.23%) |
Dec 10, 2019 | 8.740 | 9.380 | 8.600 | 9.355 | 200,092 | +0.71(+8.28%) |
Dec 09, 2019 | 8.450 | 8.710 | 8.400 | 8.640 | 193,447 | +0.17(+2.01%) |
Dec 06, 2019 | 8.280 | 8.540 | 8.090 | 8.470 | 264,400 | +0.24(+2.92%) |
Dec 05, 2019 | 8.950 | 8.950 | 8.140 | 8.230 | 728,083 | -0.68(-7.63%) |
Dec 04, 2019 | 9.100 | 9.220 | 8.790 | 8.910 | 443,867 | -0.08(-0.89%) |
Dec 03, 2019 | 9.260 | 9.410 | 8.930 | 8.990 | 356,261 | -0.39(-4.16%) |
Dec 02, 2019 | 9.410 | 9.530 | 9.110 | 9.380 | 362,570 | +0.04(+0.43%) |
Nov 29, 2019 | 9.290 | 9.560 | 9.290 | 9.340 | 356,500 | -0.10(-1.06%) |
Nov 27, 2019 | 9.480 | 9.690 | 9.380 | 9.440 | 365,000 | +0.00(+0.00%) |
Nov 26, 2019 | 9.680 | 9.850 | 9.180 | 9.440 | 340,096 | -0.29(-2.98%) |
Nov 25, 2019 | 9.370 | 9.850 | 9.365 | 9.730 | 382,729 | +0.30(+3.24%) |
Nov 22, 2019 | 9.220 | 9.580 | 9.080 | 9.425 | 458,900 | +0.03(+0.27%) |
Nov 21, 2019 | 10.00 | 10.10 | 9.180 | 9.400 | 2,403,178 | -2.01(-17.62%) |
Nov 20, 2019 | 10.70 | 11.66 | 10.58 | 11.41 | 433,078 | +0.82(+7.74%) |
Nov 19, 2019 | 10.17 | 10.59 | 10.15 | 10.59 | 263,407 | +0.45(+4.44%) |
Nov 18, 2019 | 10.52 | 10.60 | 10.14 | 10.14 | 179,110 | -0.27(-2.59%) |
Nov 15, 2019 | 10.03 | 10.55 | 9.920 | 10.41 | 243,100 | +0.48(+4.83%) |
Nov 14, 2019 | 9.630 | 10.26 | 9.530 | 9.930 | 340,320 | +0.27(+2.80%) |
Nov 13, 2019 | 9.260 | 10.55 | 9.080 | 9.660 | 416,995 | +0.41(+4.43%) |
Nov 12, 2019 | 9.550 | 9.730 | 9.010 | 9.250 | 175,002 | -0.60(-6.09%) |
Nov 11, 2019 | 10.00 | 10.10 | 9.470 | 9.850 | 165,003 | -0.14(-1.40%) |
Nov 08, 2019 | 10.27 | 10.69 | 9.710 | 9.990 | 275,400 | -0.14(-1.38%) |
Nov 07, 2019 | 9.740 | 10.25 | 9.657 | 10.13 | 184,971 | +0.56(+5.85%) |
Nov 06, 2019 | 9.700 | 9.710 | 9.500 | 9.570 | 102,098 | -0.17(-1.75%) |
Nov 05, 2019 | 9.640 | 9.960 | 9.380 | 9.740 | 190,282 | +0.18(+1.88%) |
Nov 04, 2019 | 8.290 | 9.870 | 8.250 | 9.560 | 435,818 | +1.04(+12.21%) |