Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.300 | 9.370 | 9.030 | 9.160 | 393,000 | -0.13(-1.40%) |
Jan 30, 2020 | 9.060 | 9.470 | 9.000 | 9.290 | 478,297 | +0.24(+2.65%) |
Jan 29, 2020 | 9.210 | 9.740 | 8.980 | 9.050 | 699,456 | +0.31(+3.55%) |
Jan 28, 2020 | 8.850 | 8.900 | 8.630 | 8.740 | 290,198 | -0.09(-1.02%) |
Jan 27, 2020 | 8.650 | 8.870 | 8.560 | 8.830 | 231,265 | +0.09(+1.03%) |
Jan 24, 2020 | 8.860 | 8.875 | 8.660 | 8.740 | 243,300 | -0.03(-0.34%) |
Jan 23, 2020 | 8.740 | 8.800 | 8.690 | 8.770 | 219,183 | -0.02(-0.23%) |
Jan 22, 2020 | 8.670 | 8.820 | 8.640 | 8.790 | 196,336 | +0.12(+1.38%) |
Jan 21, 2020 | 8.490 | 8.790 | 8.490 | 8.670 | 236,621 | +0.09(+1.05%) |
Jan 17, 2020 | 8.700 | 8.710 | 8.520 | 8.580 | 184,300 | -0.09(-1.04%) |
Jan 16, 2020 | 8.390 | 8.730 | 8.370 | 8.670 | 264,528 | +0.28(+3.34%) |
Jan 15, 2020 | 8.230 | 8.390 | 8.230 | 8.390 | 158,823 | +0.16(+1.94%) |
Jan 14, 2020 | 8.300 | 8.340 | 8.190 | 8.230 | 114,131 | -0.12(-1.44%) |
Jan 13, 2020 | 8.290 | 8.350 | 8.150 | 8.350 | 133,863 | +0.08(+0.97%) |
Jan 10, 2020 | 8.280 | 8.300 | 8.180 | 8.270 | 179,000 | -0.01(-0.12%) |
Jan 09, 2020 | 8.190 | 8.300 | 8.140 | 8.280 | 156,666 | +0.12(+1.47%) |
Jan 08, 2020 | 8.030 | 8.200 | 8.010 | 8.160 | 144,253 | +0.10(+1.24%) |
Jan 07, 2020 | 8.140 | 8.210 | 8.000 | 8.060 | 131,143 | -0.05(-0.62%) |
Jan 06, 2020 | 7.870 | 8.150 | 7.800 | 8.110 | 177,417 | +0.18(+2.27%) |
Jan 03, 2020 | 7.900 | 8.010 | 7.770 | 7.930 | 109,700 | -0.06(-0.75%) |
Jan 02, 2020 | 8.000 | 8.140 | 7.880 | 7.990 | 124,464 | -0.01(-0.12%) |
Dec 31, 2019 | 8.200 | 8.250 | 7.980 | 8.000 | 157,900 | -0.20(-2.44%) |
Dec 30, 2019 | 8.050 | 8.220 | 7.945 | 8.200 | 172,709 | +0.16(+1.99%) |
Dec 27, 2019 | 8.000 | 8.140 | 7.920 | 8.040 | 150,000 | +0.09(+1.13%) |
Dec 26, 2019 | 7.900 | 7.990 | 7.890 | 7.950 | 81,245 | +0.04(+0.51%) |
Dec 24, 2019 | 7.920 | 7.990 | 7.890 | 7.910 | 51,800 | +0.00(+0.00%) |
Dec 23, 2019 | 7.900 | 7.910 | 7.780 | 7.910 | 129,374 | -0.05(-0.63%) |
Dec 20, 2019 | 7.990 | 7.990 | 7.760 | 7.960 | 244,400 | -0.02(-0.25%) |
Dec 19, 2019 | 7.990 | 8.020 | 7.900 | 7.980 | 105,001 | +0.02(+0.25%) |
Dec 18, 2019 | 8.010 | 8.010 | 7.900 | 7.960 | 143,195 | +0.00(+0.00%) |
Dec 17, 2019 | 8.100 | 8.100 | 7.890 | 7.960 | 144,640 | -0.13(-1.61%) |
Dec 16, 2019 | 8.100 | 8.225 | 8.070 | 8.090 | 264,851 | +0.04(+0.50%) |
Dec 13, 2019 | 7.950 | 8.100 | 7.905 | 8.050 | 267,500 | +0.11(+1.39%) |
Dec 12, 2019 | 7.880 | 8.000 | 7.810 | 7.940 | 170,780 | +0.02(+0.25%) |
Dec 11, 2019 | 7.660 | 7.960 | 7.650 | 7.920 | 187,641 | +0.26(+3.39%) |
Dec 10, 2019 | 7.510 | 7.670 | 7.500 | 7.660 | 118,895 | +0.13(+1.73%) |
Dec 09, 2019 | 7.480 | 7.570 | 7.410 | 7.530 | 137,355 | +0.03(+0.40%) |
Dec 06, 2019 | 7.440 | 7.550 | 7.415 | 7.500 | 207,100 | +0.08(+1.08%) |
Dec 05, 2019 | 7.430 | 7.460 | 7.400 | 7.420 | 120,114 | -0.03(-0.40%) |
Dec 04, 2019 | 7.560 | 7.565 | 7.430 | 7.450 | 154,273 | -0.09(-1.19%) |
Dec 03, 2019 | 7.700 | 7.700 | 7.500 | 7.540 | 190,469 | -0.26(-3.33%) |
Dec 02, 2019 | 7.750 | 7.800 | 7.690 | 7.800 | 182,016 | +0.05(+0.65%) |
Nov 29, 2019 | 7.790 | 7.800 | 7.670 | 7.750 | 121,200 | -0.09(-1.15%) |
Nov 27, 2019 | 7.950 | 8.010 | 7.815 | 7.840 | 172,300 | -0.05(-0.63%) |
Nov 26, 2019 | 7.760 | 8.110 | 7.730 | 7.890 | 656,974 | +0.13(+1.68%) |
Nov 25, 2019 | 7.580 | 7.770 | 7.580 | 7.760 | 234,938 | +0.18(+2.37%) |
Nov 22, 2019 | 7.580 | 7.600 | 7.470 | 7.580 | 178,900 | +0.03(+0.40%) |
Nov 21, 2019 | 7.580 | 7.640 | 7.500 | 7.550 | 284,213 | -0.10(-1.31%) |
Nov 20, 2019 | 7.650 | 7.710 | 7.580 | 7.650 | 207,424 | -0.06(-0.78%) |
Nov 19, 2019 | 7.680 | 7.750 | 7.600 | 7.710 | 178,287 | +0.05(+0.65%) |
Nov 18, 2019 | 7.720 | 7.800 | 7.555 | 7.660 | 183,301 | -0.07(-0.91%) |
Nov 15, 2019 | 7.750 | 7.780 | 7.630 | 7.730 | 386,300 | -0.02(-0.26%) |
Nov 14, 2019 | 7.600 | 7.760 | 7.600 | 7.750 | 389,670 | +0.10(+1.31%) |
Nov 13, 2019 | 7.640 | 7.740 | 7.600 | 7.650 | 141,591 | -0.09(-1.16%) |
Nov 12, 2019 | 7.690 | 7.780 | 7.640 | 7.740 | 195,389 | +0.05(+0.65%) |
Nov 11, 2019 | 7.490 | 7.890 | 7.390 | 7.690 | 275,562 | +0.15(+1.99%) |
Nov 08, 2019 | 7.460 | 7.580 | 7.460 | 7.540 | 164,600 | +0.04(+0.53%) |
Nov 07, 2019 | 7.560 | 7.650 | 7.450 | 7.500 | 130,825 | +0.00(+0.00%) |
Nov 06, 2019 | 7.480 | 7.590 | 7.390 | 7.500 | 196,614 | +0.01(+0.13%) |
Nov 05, 2019 | 7.540 | 7.640 | 7.480 | 7.490 | 140,437 | -0.04(-0.53%) |
Nov 04, 2019 | 7.640 | 7.700 | 7.490 | 7.530 | 201,354 | -0.09(-1.18%) |