Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.747 | 7.117 | 6.519 | 6.965 | 2,358,636 | +0.05(+0.69%) |
Jan 30, 2020 | 6.405 | 6.927 | 6.377 | 6.917 | 1,590,047 | +0.27(+3.99%) |
Jan 29, 2020 | 7.069 | 7.354 | 6.600 | 6.652 | 2,601,700 | -0.37(-5.27%) |
Jan 28, 2020 | 6.851 | 7.269 | 6.642 | 7.022 | 2,400,622 | +0.33(+4.96%) |
Jan 27, 2020 | 6.424 | 6.917 | 6.215 | 6.690 | 1,895,931 | -0.24(-3.42%) |
Jan 24, 2020 | 7.401 | 7.420 | 6.680 | 6.927 | 3,298,044 | -0.55(-7.36%) |
Jan 23, 2020 | 7.487 | 7.658 | 7.126 | 7.477 | 2,616,670 | -0.29(-3.79%) |
Jan 22, 2020 | 7.876 | 8.047 | 7.525 | 7.771 | 1,465,826 | -0.27(-3.31%) |
Jan 21, 2020 | 7.923 | 8.151 | 7.734 | 8.037 | 1,841,039 | -0.02(-0.24%) |
Jan 17, 2020 | 8.493 | 8.536 | 7.914 | 8.056 | 2,646,866 | -0.39(-4.61%) |
Jan 16, 2020 | 8.303 | 8.635 | 8.303 | 8.445 | 1,670,483 | +0.18(+2.18%) |
Jan 15, 2020 | 8.161 | 8.274 | 7.952 | 8.265 | 1,707,099 | +0.00(+0.00%) |
Jan 14, 2020 | 7.999 | 8.493 | 7.857 | 8.265 | 2,318,404 | +0.32(+4.06%) |
Jan 13, 2020 | 7.952 | 8.018 | 7.259 | 7.942 | 2,957,466 | -0.01(-0.12%) |
Jan 10, 2020 | 8.360 | 8.493 | 7.914 | 7.952 | 2,483,202 | -0.58(-6.79%) |
Jan 09, 2020 | 8.939 | 8.986 | 8.445 | 8.531 | 3,785,765 | -0.51(-5.67%) |
Jan 08, 2020 | 9.726 | 9.726 | 8.749 | 9.043 | 4,683,617 | -0.80(-8.10%) |
Jan 07, 2020 | 9.897 | 10.01 | 9.593 | 9.840 | 2,270,903 | -0.20(-1.98%) |
Jan 06, 2020 | 10.39 | 10.51 | 9.812 | 10.04 | 5,202,240 | +0.06(+0.57%) |
Jan 03, 2020 | 9.555 | 10.11 | 9.375 | 9.982 | 6,188,773 | +0.90(+9.93%) |
Jan 02, 2020 | 8.768 | 9.090 | 8.616 | 9.081 | 2,288,688 | +0.51(+5.98%) |
Dec 31, 2019 | 8.189 | 8.739 | 7.895 | 8.569 | 1,955,852 | +0.19(+2.27%) |
Dec 30, 2019 | 8.730 | 8.929 | 8.255 | 8.379 | 2,273,464 | -0.29(-3.39%) |
Dec 27, 2019 | 9.024 | 9.109 | 8.550 | 8.673 | 2,505,544 | -0.28(-3.18%) |
Dec 26, 2019 | 8.986 | 9.157 | 8.882 | 8.958 | 1,951,669 | +0.03(+0.32%) |
Dec 24, 2019 | 9.005 | 9.204 | 8.825 | 8.929 | 1,218,258 | -0.08(-0.84%) |
Dec 23, 2019 | 8.872 | 9.081 | 8.806 | 9.005 | 1,448,179 | +0.10(+1.17%) |
Dec 20, 2019 | 9.119 | 9.204 | 8.716 | 8.901 | 3,028,573 | -0.27(-2.90%) |
Dec 19, 2019 | 8.777 | 9.223 | 8.777 | 9.166 | 2,394,752 | +0.42(+4.77%) |
Dec 18, 2019 | 8.635 | 8.920 | 8.616 | 8.749 | 3,469,434 | -0.01(-0.11%) |
Dec 17, 2019 | 8.123 | 8.948 | 8.123 | 8.758 | 4,363,565 | +0.67(+8.33%) |
Dec 16, 2019 | 8.379 | 8.644 | 8.066 | 8.085 | 2,679,468 | -0.26(-3.07%) |
Dec 13, 2019 | 8.350 | 8.682 | 8.132 | 8.341 | 2,291,506 | +0.18(+2.21%) |
Dec 12, 2019 | 7.752 | 8.341 | 7.620 | 8.161 | 2,202,362 | +0.46(+5.91%) |
Dec 11, 2019 | 8.066 | 8.085 | 7.610 | 7.705 | 1,968,576 | -0.27(-3.33%) |
Dec 10, 2019 | 7.809 | 8.161 | 7.734 | 7.971 | 2,144,665 | +0.12(+1.57%) |
Dec 09, 2019 | 7.117 | 7.990 | 7.117 | 7.847 | 2,821,063 | +0.44(+5.89%) |
Dec 06, 2019 | 6.946 | 7.651 | 6.946 | 7.411 | 2,553,389 | +0.40(+5.68%) |
Dec 05, 2019 | 7.449 | 7.496 | 6.965 | 7.012 | 2,769,344 | -0.28(-3.78%) |
Dec 04, 2019 | 6.377 | 7.487 | 6.348 | 7.288 | 5,252,817 | +1.03(+16.54%) |
Dec 03, 2019 | 6.168 | 6.481 | 6.073 | 6.253 | 2,154,736 | -0.07(-1.05%) |
Dec 02, 2019 | 6.386 | 6.509 | 6.044 | 6.320 | 2,935,023 | +0.11(+1.83%) |
Nov 29, 2019 | 6.263 | 6.538 | 6.187 | 6.206 | 1,526,933 | -0.16(-2.53%) |
Nov 27, 2019 | 6.149 | 6.377 | 6.020 | 6.367 | 2,729,488 | +0.29(+4.84%) |
Nov 26, 2019 | 6.168 | 6.177 | 5.902 | 6.073 | 2,640,519 | -0.09(-1.54%) |
Nov 25, 2019 | 5.788 | 6.253 | 5.741 | 6.168 | 3,435,284 | +0.35(+6.04%) |
Nov 22, 2019 | 6.206 | 6.272 | 5.693 | 5.817 | 6,911,508 | -0.42(-6.70%) |
Nov 21, 2019 | 6.339 | 6.471 | 6.120 | 6.234 | 3,142,178 | -0.06(-0.91%) |
Nov 20, 2019 | 6.889 | 7.069 | 5.940 | 6.291 | 6,710,898 | +0.41(+6.94%) |
Nov 19, 2019 | 7.923 | 7.942 | 5.485 | 5.883 | 11,148,619 | -2.16(-26.89%) |
Nov 18, 2019 | 8.094 | 8.360 | 7.912 | 8.047 | 2,436,107 | -0.18(-2.19%) |
Nov 15, 2019 | 7.838 | 8.493 | 7.809 | 8.227 | 2,814,640 | +0.45(+5.73%) |
Nov 14, 2019 | 7.696 | 7.840 | 7.601 | 7.781 | 1,933,611 | +0.17(+2.24%) |
Nov 13, 2019 | 7.544 | 7.914 | 7.498 | 7.610 | 1,635,014 | -0.10(-1.35%) |
Nov 12, 2019 | 7.819 | 8.047 | 7.544 | 7.715 | 1,842,479 | -0.03(-0.37%) |
Nov 11, 2019 | 8.028 | 8.360 | 7.734 | 7.743 | 1,867,819 | -0.57(-6.85%) |
Nov 08, 2019 | 8.512 | 8.521 | 8.047 | 8.312 | 1,829,073 | -0.28(-3.31%) |
Nov 07, 2019 | 8.739 | 8.825 | 8.303 | 8.597 | 2,721,122 | +0.45(+5.47%) |
Nov 06, 2019 | 8.644 | 8.825 | 7.809 | 8.151 | 3,499,528 | -0.63(-7.14%) |
Nov 05, 2019 | 9.271 | 9.755 | 8.407 | 8.777 | 7,926,113 | -0.34(-3.75%) |
Nov 04, 2019 | 8.341 | 9.460 | 8.284 | 9.119 | 9,734,752 | +1.16(+14.54%) |