Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.630 | 7.690 | 7.280 | 7.370 | 2,268,000 | -0.30(-3.91%) |
Jan 30, 2020 | 7.510 | 7.750 | 7.508 | 7.670 | 1,384,491 | +0.08(+1.05%) |
Jan 29, 2020 | 7.820 | 7.840 | 7.480 | 7.590 | 1,784,204 | -0.20(-2.50%) |
Jan 28, 2020 | 7.860 | 7.910 | 7.780 | 7.785 | 1,142,534 | +0.00(+0.06%) |
Jan 27, 2020 | 7.690 | 7.890 | 7.620 | 7.780 | 1,377,616 | -0.14(-1.77%) |
Jan 24, 2020 | 8.010 | 8.100 | 7.893 | 7.920 | 1,123,300 | -0.11(-1.31%) |
Jan 23, 2020 | 7.990 | 8.120 | 7.950 | 8.025 | 1,093,294 | -0.00(-0.06%) |
Jan 22, 2020 | 8.070 | 8.150 | 8.020 | 8.030 | 772,011 | +0.00(+0.00%) |
Jan 21, 2020 | 8.100 | 8.140 | 8.000 | 8.030 | 1,376,651 | -0.09(-1.11%) |
Jan 17, 2020 | 8.270 | 8.340 | 8.064 | 8.120 | 2,062,700 | -0.10(-1.22%) |
Jan 16, 2020 | 7.960 | 8.220 | 7.860 | 8.220 | 4,237,527 | +0.37(+4.71%) |
Jan 15, 2020 | 7.920 | 7.980 | 7.780 | 7.850 | 1,190,700 | -0.07(-0.82%) |
Jan 14, 2020 | 7.990 | 7.990 | 7.770 | 7.915 | 1,248,751 | -0.05(-0.69%) |
Jan 13, 2020 | 7.920 | 8.000 | 7.810 | 7.970 | 1,170,237 | +0.10(+1.27%) |
Jan 10, 2020 | 7.970 | 7.990 | 7.760 | 7.870 | 1,758,700 | -0.10(-1.25%) |
Jan 09, 2020 | 8.130 | 8.140 | 7.940 | 7.970 | 1,534,220 | -0.03(-0.38%) |
Jan 08, 2020 | 7.970 | 8.050 | 7.800 | 8.000 | 1,888,001 | +0.07(+0.88%) |
Jan 07, 2020 | 8.060 | 8.100 | 7.820 | 7.930 | 2,388,974 | -0.17(-2.10%) |
Jan 06, 2020 | 8.010 | 8.170 | 8.010 | 8.100 | 2,624,558 | -0.01(-0.12%) |
Jan 03, 2020 | 8.080 | 8.250 | 8.020 | 8.110 | 2,189,700 | -0.11(-1.34%) |
Jan 02, 2020 | 8.130 | 8.250 | 7.980 | 8.220 | 3,550,566 | +0.28(+3.53%) |
Dec 31, 2019 | 7.690 | 8.080 | 7.690 | 7.940 | 4,039,900 | +0.20(+2.58%) |
Dec 30, 2019 | 7.810 | 7.860 | 7.680 | 7.740 | 2,323,443 | -0.04(-0.51%) |
Dec 27, 2019 | 7.800 | 7.830 | 7.670 | 7.780 | 1,733,100 | +0.02(+0.26%) |
Dec 26, 2019 | 7.740 | 7.860 | 7.660 | 7.760 | 2,101,583 | +0.06(+0.78%) |
Dec 24, 2019 | 7.690 | 7.860 | 7.630 | 7.700 | 1,200,500 | +0.02(+0.26%) |
Dec 23, 2019 | 7.530 | 7.720 | 7.450 | 7.680 | 1,574,936 | +0.15(+1.99%) |
Dec 20, 2019 | 7.400 | 7.570 | 7.340 | 7.530 | 7,183,300 | -0.03(-0.40%) |
Dec 19, 2019 | 7.490 | 7.740 | 7.460 | 7.560 | 4,642,975 | +0.00(+0.00%) |
Dec 18, 2019 | 7.590 | 7.670 | 7.340 | 7.560 | 4,312,997 | -0.04(-0.53%) |
Dec 17, 2019 | 7.190 | 7.640 | 7.160 | 7.600 | 3,903,268 | +0.39(+5.41%) |
Dec 16, 2019 | 7.150 | 7.390 | 7.075 | 7.210 | 3,579,048 | +0.26(+3.74%) |
Dec 13, 2019 | 6.600 | 6.970 | 6.600 | 6.950 | 2,565,300 | +0.35(+5.30%) |
Dec 12, 2019 | 6.480 | 6.670 | 6.480 | 6.600 | 2,101,369 | +0.12(+1.85%) |
Dec 11, 2019 | 6.340 | 6.485 | 6.300 | 6.480 | 1,651,410 | +0.19(+3.02%) |
Dec 10, 2019 | 6.100 | 6.320 | 6.085 | 6.290 | 1,192,595 | +0.21(+3.45%) |
Dec 09, 2019 | 6.120 | 6.160 | 5.980 | 6.080 | 1,635,381 | -0.04(-0.65%) |
Dec 06, 2019 | 5.890 | 6.180 | 5.890 | 6.120 | 1,564,100 | +0.13(+2.17%) |
Dec 05, 2019 | 6.040 | 6.120 | 5.880 | 5.990 | 1,041,931 | -0.07(-1.16%) |
Dec 04, 2019 | 6.100 | 6.140 | 5.990 | 6.060 | 1,269,956 | +0.00(+0.00%) |
Dec 03, 2019 | 6.070 | 6.120 | 5.990 | 6.060 | 1,362,965 | -0.09(-1.46%) |
Dec 02, 2019 | 6.450 | 6.480 | 6.140 | 6.150 | 1,380,372 | -0.23(-3.61%) |
Nov 29, 2019 | 6.460 | 6.490 | 6.370 | 6.380 | 541,500 | -0.09(-1.39%) |
Nov 27, 2019 | 6.440 | 6.480 | 6.350 | 6.470 | 839,200 | +0.05(+0.78%) |
Nov 26, 2019 | 6.470 | 6.570 | 6.380 | 6.420 | 1,162,438 | -0.10(-1.53%) |
Nov 25, 2019 | 6.460 | 6.560 | 6.450 | 6.520 | 1,461,131 | +0.11(+1.72%) |
Nov 22, 2019 | 6.520 | 6.550 | 6.330 | 6.410 | 1,618,400 | -0.10(-1.54%) |
Nov 21, 2019 | 6.680 | 6.745 | 6.465 | 6.510 | 1,937,469 | -0.14(-2.11%) |
Nov 20, 2019 | 6.580 | 6.680 | 6.390 | 6.650 | 2,456,727 | +0.00(+0.00%) |
Nov 19, 2019 | 6.760 | 6.800 | 6.500 | 6.650 | 2,840,488 | -0.15(-2.21%) |
Nov 18, 2019 | 6.800 | 6.840 | 6.620 | 6.800 | 3,029,123 | +0.09(+1.34%) |
Nov 15, 2019 | 6.390 | 6.750 | 6.350 | 6.710 | 5,270,900 | +0.35(+5.50%) |
Nov 14, 2019 | 5.990 | 6.390 | 5.970 | 6.360 | 5,610,441 | +0.36(+6.00%) |
Nov 13, 2019 | 5.530 | 6.000 | 5.490 | 6.000 | 5,241,648 | +0.61(+11.32%) |
Nov 12, 2019 | 5.900 | 5.950 | 5.040 | 5.390 | 5,738,212 | +0.13(+2.47%) |
Nov 11, 2019 | 5.190 | 5.440 | 5.050 | 5.260 | 3,356,439 | +0.03(+0.57%) |
Nov 08, 2019 | 5.150 | 5.290 | 5.050 | 5.230 | 2,782,700 | +0.02(+0.38%) |
Nov 07, 2019 | 5.480 | 5.570 | 4.925 | 5.210 | 4,886,144 | -0.42(-7.38%) |
Nov 06, 2019 | 5.950 | 5.950 | 5.590 | 5.625 | 3,740,828 | -0.30(-5.14%) |
Nov 05, 2019 | 5.830 | 6.500 | 5.830 | 5.930 | 6,530,642 | +0.10(+1.72%) |
Nov 04, 2019 | 5.740 | 5.870 | 5.680 | 5.830 | 3,662,499 | +0.16(+2.73%) |