Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.436 | 5.451 | 5.216 | 5.241 | 1,396,744 | -0.19(-3.58%) |
Jan 30, 2020 | 5.518 | 5.584 | 5.410 | 5.436 | 1,344,121 | -0.15(-2.66%) |
Jan 29, 2020 | 5.789 | 5.820 | 5.576 | 5.584 | 969,177 | -0.16(-2.85%) |
Jan 28, 2020 | 5.753 | 5.871 | 5.717 | 5.748 | 891,779 | +0.01(+0.09%) |
Jan 27, 2020 | 5.559 | 5.794 | 5.384 | 5.743 | 1,519,057 | +0.04(+0.63%) |
Jan 24, 2020 | 6.403 | 6.444 | 5.630 | 5.707 | 3,053,730 | -0.68(-10.59%) |
Jan 23, 2020 | 6.894 | 6.894 | 6.347 | 6.383 | 2,998,987 | -0.93(-12.68%) |
Jan 22, 2020 | 7.376 | 7.509 | 7.304 | 7.309 | 992,247 | -0.07(-0.90%) |
Jan 21, 2020 | 7.882 | 7.886 | 7.365 | 7.376 | 1,017,173 | -0.50(-6.37%) |
Jan 17, 2020 | 7.939 | 7.966 | 7.821 | 7.877 | 441,550 | -0.05(-0.58%) |
Jan 16, 2020 | 7.923 | 8.005 | 7.882 | 7.923 | 244,534 | +0.01(+0.06%) |
Jan 15, 2020 | 7.892 | 7.946 | 7.846 | 7.918 | 222,406 | +0.02(+0.26%) |
Jan 14, 2020 | 7.882 | 8.010 | 7.836 | 7.898 | 410,098 | -0.02(-0.19%) |
Jan 13, 2020 | 7.939 | 8.018 | 7.857 | 7.913 | 365,572 | -0.03(-0.32%) |
Jan 10, 2020 | 7.867 | 7.939 | 7.811 | 7.939 | 426,701 | +0.05(+0.58%) |
Jan 09, 2020 | 7.903 | 7.954 | 7.805 | 7.892 | 283,713 | +0.01(+0.13%) |
Jan 08, 2020 | 8.036 | 8.166 | 7.882 | 7.882 | 359,185 | -0.15(-1.91%) |
Jan 07, 2020 | 7.933 | 8.080 | 7.933 | 8.036 | 305,603 | +0.06(+0.77%) |
Jan 06, 2020 | 7.882 | 8.041 | 7.882 | 7.974 | 361,268 | +0.02(+0.26%) |
Jan 03, 2020 | 8.051 | 8.051 | 7.918 | 7.954 | 278,997 | -0.05(-0.58%) |
Jan 02, 2020 | 8.015 | 8.128 | 7.918 | 8.000 | 328,110 | -0.01(-0.06%) |
Dec 31, 2019 | 7.744 | 8.020 | 7.729 | 8.005 | 915,532 | +0.26(+3.30%) |
Dec 30, 2019 | 7.898 | 7.974 | 7.729 | 7.749 | 517,721 | -0.15(-1.88%) |
Dec 27, 2019 | 8.051 | 8.061 | 7.898 | 7.898 | 413,025 | -0.10(-1.28%) |
Dec 26, 2019 | 7.979 | 8.046 | 7.928 | 8.000 | 491,713 | +0.02(+0.19%) |
Dec 24, 2019 | 8.077 | 8.077 | 7.962 | 7.985 | 189,124 | -0.05(-0.64%) |
Dec 23, 2019 | 8.113 | 8.138 | 7.908 | 8.036 | 562,027 | -0.10(-1.26%) |
Dec 20, 2019 | 8.169 | 8.200 | 8.092 | 8.138 | 699,446 | -0.02(-0.25%) |
Dec 19, 2019 | 8.036 | 8.205 | 8.036 | 8.159 | 530,239 | +0.12(+1.46%) |
Dec 18, 2019 | 7.729 | 8.097 | 7.729 | 8.041 | 573,575 | +0.25(+3.15%) |
Dec 17, 2019 | 7.887 | 8.056 | 7.739 | 7.795 | 538,449 | -0.14(-1.74%) |
Dec 16, 2019 | 8.031 | 8.189 | 7.857 | 7.933 | 672,438 | -0.02(-0.26%) |
Dec 13, 2019 | 7.959 | 8.087 | 7.887 | 7.954 | 716,444 | -0.07(-0.83%) |
Dec 12, 2019 | 8.159 | 8.292 | 7.939 | 8.020 | 619,760 | -0.15(-1.88%) |
Dec 11, 2019 | 8.189 | 8.215 | 7.831 | 8.174 | 1,002,715 | -0.03(-0.31%) |
Dec 10, 2019 | 7.928 | 8.368 | 7.898 | 8.200 | 1,356,159 | +0.49(+6.37%) |
Dec 09, 2019 | 7.437 | 7.775 | 7.427 | 7.708 | 1,114,056 | +0.27(+3.65%) |
Dec 06, 2019 | 7.299 | 7.483 | 7.258 | 7.437 | 633,995 | +0.12(+1.61%) |
Dec 05, 2019 | 7.596 | 7.626 | 7.166 | 7.319 | 755,638 | -0.25(-3.25%) |
Dec 04, 2019 | 7.350 | 7.571 | 7.324 | 7.565 | 600,682 | +0.30(+4.16%) |
Dec 03, 2019 | 7.191 | 7.345 | 7.048 | 7.263 | 636,344 | +0.07(+1.00%) |
Dec 02, 2019 | 7.478 | 7.488 | 7.191 | 7.191 | 695,513 | -0.26(-3.44%) |
Nov 29, 2019 | 7.555 | 7.616 | 7.427 | 7.447 | 291,892 | -0.13(-1.69%) |
Nov 27, 2019 | 7.550 | 7.713 | 7.529 | 7.575 | 626,766 | +0.05(+0.61%) |
Nov 26, 2019 | 7.744 | 7.793 | 7.406 | 7.529 | 876,352 | -0.27(-3.41%) |
Nov 25, 2019 | 7.892 | 7.939 | 7.688 | 7.795 | 507,081 | -0.10(-1.23%) |
Nov 22, 2019 | 8.072 | 8.276 | 7.877 | 7.892 | 623,640 | -0.10(-1.22%) |
Nov 21, 2019 | 7.908 | 8.056 | 7.846 | 7.990 | 503,005 | +0.13(+1.69%) |
Nov 20, 2019 | 7.887 | 7.933 | 7.734 | 7.857 | 783,190 | -0.08(-1.03%) |
Nov 19, 2019 | 8.379 | 8.412 | 7.882 | 7.939 | 1,256,634 | -0.52(-6.17%) |
Nov 18, 2019 | 8.701 | 8.732 | 8.363 | 8.461 | 584,071 | -0.27(-3.11%) |
Nov 15, 2019 | 8.814 | 8.829 | 8.563 | 8.732 | 432,953 | -0.01(-0.12%) |
Nov 14, 2019 | 8.911 | 8.998 | 8.599 | 8.742 | 653,304 | -0.11(-1.27%) |
Nov 13, 2019 | 9.044 | 9.127 | 8.855 | 8.855 | 340,206 | -0.20(-2.26%) |
Nov 12, 2019 | 8.931 | 9.264 | 8.850 | 9.059 | 530,434 | +0.13(+1.43%) |
Nov 11, 2019 | 9.213 | 9.269 | 8.834 | 8.931 | 816,322 | -0.33(-3.59%) |
Nov 08, 2019 | 9.377 | 9.423 | 9.185 | 9.264 | 557,212 | -0.17(-1.79%) |
Nov 07, 2019 | 9.766 | 9.766 | 9.367 | 9.433 | 547,000 | -0.27(-2.80%) |
Nov 06, 2019 | 10.01 | 10.01 | 9.605 | 9.704 | 667,412 | -0.30(-3.03%) |
Nov 05, 2019 | 9.983 | 10.04 | 9.854 | 10.01 | 309,922 | +0.07(+0.70%) |
Nov 04, 2019 | 10.07 | 10.09 | 9.829 | 9.938 | 577,106 | -0.08(-0.79%) |