Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.940 | 7.990 | 7.630 | 7.630 | 42,500 | -0.35(-4.39%) |
Jan 30, 2020 | 7.880 | 7.990 | 7.840 | 7.980 | 14,154 | +0.05(+0.63%) |
Jan 29, 2020 | 7.930 | 8.050 | 7.890 | 7.930 | 12,388 | -0.03(-0.38%) |
Jan 28, 2020 | 7.850 | 8.020 | 7.850 | 7.960 | 16,273 | +0.10(+1.27%) |
Jan 27, 2020 | 7.910 | 8.090 | 7.850 | 7.860 | 21,786 | -0.14(-1.75%) |
Jan 24, 2020 | 8.000 | 8.070 | 7.990 | 8.000 | 17,700 | +0.04(+0.50%) |
Jan 23, 2020 | 7.980 | 8.010 | 7.960 | 7.960 | 14,266 | +0.01(+0.13%) |
Jan 22, 2020 | 8.120 | 8.120 | 7.950 | 7.950 | 16,705 | -0.17(-2.09%) |
Jan 21, 2020 | 8.220 | 8.220 | 7.990 | 8.120 | 24,439 | +0.22(+2.78%) |
Jan 17, 2020 | 8.150 | 8.170 | 7.880 | 7.900 | 37,000 | -0.15(-1.86%) |
Jan 16, 2020 | 7.880 | 8.140 | 7.863 | 8.050 | 31,411 | +0.22(+2.81%) |
Jan 15, 2020 | 7.920 | 8.020 | 7.735 | 7.830 | 101,542 | -0.15(-1.88%) |
Jan 14, 2020 | 8.250 | 8.300 | 7.960 | 7.980 | 59,773 | -0.27(-3.27%) |
Jan 13, 2020 | 8.220 | 8.280 | 8.170 | 8.250 | 36,458 | +0.01(+0.12%) |
Jan 10, 2020 | 8.220 | 8.300 | 8.180 | 8.240 | 33,900 | +0.03(+0.37%) |
Jan 09, 2020 | 8.250 | 8.270 | 8.195 | 8.210 | 35,166 | +0.03(+0.37%) |
Jan 08, 2020 | 8.200 | 8.290 | 8.050 | 8.180 | 31,464 | +0.00(+0.00%) |
Jan 07, 2020 | 8.070 | 8.230 | 8.020 | 8.180 | 31,695 | +0.11(+1.36%) |
Jan 06, 2020 | 7.920 | 8.150 | 7.860 | 8.070 | 34,986 | +0.08(+1.00%) |
Jan 03, 2020 | 8.050 | 8.210 | 7.950 | 7.990 | 30,000 | -0.15(-1.84%) |
Jan 02, 2020 | 8.240 | 8.240 | 7.917 | 8.140 | 23,946 | +0.16(+2.01%) |
Dec 31, 2019 | 8.020 | 8.080 | 7.940 | 7.980 | 27,500 | +0.01(+0.13%) |
Dec 30, 2019 | 8.010 | 8.020 | 7.960 | 7.970 | 21,476 | -0.03(-0.38%) |
Dec 27, 2019 | 8.010 | 8.030 | 7.960 | 8.000 | 14,900 | +0.00(+0.00%) |
Dec 26, 2019 | 8.050 | 8.100 | 7.990 | 8.000 | 33,583 | -0.06(-0.74%) |
Dec 24, 2019 | 8.050 | 8.060 | 8.010 | 8.060 | 8,100 | +0.02(+0.25%) |
Dec 23, 2019 | 7.900 | 8.070 | 7.840 | 8.040 | 22,407 | +0.11(+1.39%) |
Dec 20, 2019 | 7.920 | 7.950 | 7.840 | 7.930 | 82,500 | +0.02(+0.25%) |
Dec 19, 2019 | 8.050 | 8.050 | 7.910 | 7.910 | 32,240 | -0.15(-1.86%) |
Dec 18, 2019 | 8.060 | 8.130 | 8.050 | 8.060 | 50,617 | -0.02(-0.25%) |
Dec 17, 2019 | 8.060 | 8.100 | 8.030 | 8.080 | 27,621 | +0.02(+0.25%) |
Dec 16, 2019 | 8.040 | 8.170 | 8.000 | 8.060 | 49,838 | +0.05(+0.62%) |
Dec 13, 2019 | 8.050 | 8.050 | 7.970 | 8.010 | 19,100 | -0.01(-0.12%) |
Dec 12, 2019 | 8.030 | 8.070 | 7.970 | 8.020 | 36,931 | -0.04(-0.50%) |
Dec 11, 2019 | 8.100 | 8.120 | 8.020 | 8.060 | 26,363 | -0.04(-0.49%) |
Dec 10, 2019 | 8.100 | 8.220 | 8.070 | 8.100 | 24,744 | +0.04(+0.50%) |
Dec 09, 2019 | 8.160 | 8.220 | 8.050 | 8.060 | 43,524 | -0.10(-1.23%) |
Dec 06, 2019 | 7.990 | 8.200 | 7.930 | 8.160 | 68,800 | +0.12(+1.49%) |
Dec 05, 2019 | 8.050 | 8.180 | 8.010 | 8.040 | 39,304 | -0.02(-0.25%) |
Dec 04, 2019 | 7.960 | 8.220 | 7.960 | 8.060 | 61,772 | +0.07(+0.88%) |
Dec 03, 2019 | 7.910 | 8.000 | 7.900 | 7.990 | 39,722 | +0.08(+1.01%) |
Dec 02, 2019 | 7.950 | 7.960 | 7.860 | 7.910 | 51,753 | -0.03(-0.38%) |
Nov 29, 2019 | 7.890 | 7.980 | 7.890 | 7.940 | 8,500 | +0.04(+0.51%) |
Nov 27, 2019 | 7.920 | 7.970 | 7.877 | 7.900 | 35,700 | +0.00(+0.00%) |
Nov 26, 2019 | 7.840 | 7.987 | 7.840 | 7.900 | 43,926 | +0.02(+0.25%) |
Nov 25, 2019 | 7.940 | 8.000 | 7.850 | 7.880 | 45,046 | -0.03(-0.38%) |
Nov 22, 2019 | 7.950 | 7.950 | 7.825 | 7.910 | 17,500 | +0.02(+0.25%) |
Nov 21, 2019 | 7.950 | 7.950 | 7.890 | 7.890 | 12,540 | -0.05(-0.63%) |
Nov 20, 2019 | 7.840 | 8.000 | 7.780 | 7.940 | 51,927 | +0.04(+0.51%) |
Nov 19, 2019 | 7.700 | 7.940 | 7.665 | 7.900 | 61,021 | +0.20(+2.60%) |
Nov 18, 2019 | 7.240 | 7.700 | 7.236 | 7.700 | 88,442 | +0.43(+5.91%) |
Nov 15, 2019 | 7.270 | 7.304 | 7.230 | 7.270 | 68,200 | +0.12(+1.68%) |
Nov 14, 2019 | 7.250 | 7.289 | 7.120 | 7.150 | 78,896 | -0.08(-1.11%) |
Nov 13, 2019 | 7.150 | 7.300 | 7.150 | 7.230 | 84,141 | +0.02(+0.28%) |
Nov 12, 2019 | 7.200 | 7.270 | 7.114 | 7.210 | 69,424 | -0.03(-0.41%) |
Nov 11, 2019 | 7.060 | 7.300 | 7.060 | 7.240 | 76,012 | +0.13(+1.83%) |
Nov 08, 2019 | 7.160 | 7.340 | 7.090 | 7.110 | 118,800 | -0.10(-1.39%) |
Nov 07, 2019 | 6.590 | 7.470 | 6.590 | 7.210 | 166,061 | +0.75(+11.61%) |
Nov 06, 2019 | 6.510 | 6.580 | 6.430 | 6.460 | 13,474 | -0.04(-0.62%) |
Nov 05, 2019 | 6.500 | 6.540 | 6.490 | 6.500 | 11,346 | +0.03(+0.46%) |
Nov 04, 2019 | 6.590 | 6.590 | 6.460 | 6.470 | 27,506 | -0.07(-1.07%) |