Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.700 | 9.800 | 9.360 | 9.740 | 30,200 | +0.05(+0.52%) |
Jan 30, 2020 | 9.890 | 9.890 | 9.270 | 9.690 | 21,154 | -0.08(-0.82%) |
Jan 29, 2020 | 10.07 | 10.07 | 9.740 | 9.770 | 7,188 | -0.12(-1.21%) |
Jan 28, 2020 | 9.590 | 9.900 | 9.455 | 9.890 | 11,066 | +0.48(+5.10%) |
Jan 27, 2020 | 9.310 | 9.600 | 8.930 | 9.410 | 17,034 | -0.10(-1.06%) |
Jan 24, 2020 | 10.02 | 10.15 | 8.923 | 9.511 | 46,600 | -0.52(-5.18%) |
Jan 23, 2020 | 10.18 | 10.50 | 9.941 | 10.03 | 48,295 | +0.05(+0.50%) |
Jan 22, 2020 | 9.810 | 10.39 | 9.810 | 9.980 | 35,947 | +0.03(+0.30%) |
Jan 21, 2020 | 9.430 | 9.950 | 9.430 | 9.950 | 10,520 | +0.52(+5.51%) |
Jan 17, 2020 | 9.770 | 9.810 | 9.430 | 9.430 | 5,100 | -0.19(-1.98%) |
Jan 16, 2020 | 9.790 | 9.900 | 9.610 | 9.620 | 12,123 | -0.16(-1.64%) |
Jan 15, 2020 | 9.800 | 10.15 | 9.682 | 9.780 | 76,689 | +0.14(+1.45%) |
Jan 14, 2020 | 9.700 | 9.740 | 9.601 | 9.640 | 15,430 | -0.06(-0.62%) |
Jan 13, 2020 | 9.510 | 9.950 | 9.510 | 9.700 | 47,942 | +0.29(+3.08%) |
Jan 10, 2020 | 9.470 | 9.470 | 9.350 | 9.410 | 21,600 | +0.13(+1.44%) |
Jan 09, 2020 | 9.230 | 9.320 | 9.100 | 9.277 | 16,297 | +0.03(+0.29%) |
Jan 08, 2020 | 9.511 | 9.534 | 9.250 | 9.250 | 3,775 | -0.18(-1.91%) |
Jan 07, 2020 | 9.320 | 9.788 | 9.310 | 9.430 | 27,038 | +0.13(+1.40%) |
Jan 06, 2020 | 9.490 | 9.490 | 9.130 | 9.300 | 15,468 | +0.05(+0.54%) |
Jan 03, 2020 | 8.760 | 9.470 | 8.750 | 9.250 | 20,300 | +0.53(+6.08%) |
Jan 02, 2020 | 8.747 | 8.747 | 8.600 | 8.720 | 10,717 | +0.07(+0.81%) |
Dec 31, 2019 | 8.625 | 8.680 | 8.625 | 8.650 | 2,700 | -0.04(-0.46%) |
Dec 30, 2019 | 8.700 | 8.700 | 8.520 | 8.690 | 4,706 | +0.12(+1.40%) |
Dec 27, 2019 | 8.630 | 8.690 | 8.510 | 8.570 | 18,700 | -0.11(-1.27%) |
Dec 26, 2019 | 8.710 | 8.850 | 8.578 | 8.680 | 5,815 | -0.17(-1.92%) |
Dec 24, 2019 | 8.610 | 8.850 | 8.500 | 8.850 | 9,600 | +0.34(+4.00%) |
Dec 23, 2019 | 8.630 | 8.800 | 8.500 | 8.510 | 17,783 | -0.30(-3.41%) |
Dec 20, 2019 | 8.680 | 8.810 | 8.434 | 8.810 | 15,500 | +0.01(+0.11%) |
Dec 19, 2019 | 8.780 | 8.800 | 8.520 | 8.800 | 19,374 | -0.13(-1.46%) |
Dec 18, 2019 | 8.780 | 9.080 | 8.780 | 8.930 | 12,348 | +0.16(+1.82%) |
Dec 17, 2019 | 9.000 | 9.000 | 8.510 | 8.770 | 27,869 | -0.23(-2.56%) |
Dec 16, 2019 | 8.160 | 9.000 | 8.035 | 9.000 | 93,317 | +0.91(+11.25%) |
Dec 13, 2019 | 8.000 | 8.165 | 7.900 | 8.090 | 115,800 | +0.09(+1.12%) |
Dec 12, 2019 | 8.470 | 8.683 | 7.930 | 8.000 | 71,554 | -0.47(-5.55%) |
Dec 11, 2019 | 8.980 | 8.980 | 8.313 | 8.470 | 20,593 | -0.30(-3.41%) |
Dec 10, 2019 | 8.760 | 9.090 | 8.667 | 8.769 | 29,551 | -0.10(-1.17%) |
Dec 09, 2019 | 8.900 | 9.210 | 8.480 | 8.873 | 72,345 | +0.40(+4.71%) |
Dec 06, 2019 | 10.00 | 10.22 | 8.390 | 8.474 | 89,300 | -1.48(-14.83%) |
Dec 05, 2019 | 9.925 | 10.09 | 9.783 | 9.950 | 11,316 | +0.18(+1.84%) |
Dec 04, 2019 | 10.00 | 10.25 | 9.770 | 9.770 | 47,417 | -0.13(-1.31%) |
Dec 03, 2019 | 9.540 | 9.950 | 9.250 | 9.900 | 23,614 | +0.16(+1.64%) |
Dec 02, 2019 | 9.950 | 10.00 | 9.410 | 9.740 | 29,747 | -0.12(-1.22%) |
Nov 29, 2019 | 9.690 | 9.950 | 9.620 | 9.860 | 22,900 | -0.03(-0.30%) |
Nov 27, 2019 | 9.510 | 10.34 | 9.510 | 9.890 | 41,300 | +0.29(+3.07%) |
Nov 26, 2019 | 9.430 | 9.750 | 9.290 | 9.595 | 64,427 | +0.41(+4.43%) |
Nov 25, 2019 | 9.090 | 9.250 | 8.870 | 9.188 | 66,725 | +0.20(+2.20%) |
Nov 22, 2019 | 8.930 | 9.200 | 8.750 | 8.990 | 88,300 | +0.24(+2.74%) |
Nov 21, 2019 | 9.420 | 9.610 | 8.750 | 8.750 | 47,699 | -0.45(-4.89%) |
Nov 20, 2019 | 10.04 | 10.10 | 9.090 | 9.200 | 25,448 | -0.77(-7.72%) |
Nov 19, 2019 | 9.850 | 10.40 | 9.220 | 9.970 | 66,897 | +0.08(+0.81%) |
Nov 18, 2019 | 9.950 | 10.00 | 9.550 | 9.890 | 56,488 | -0.06(-0.60%) |
Nov 15, 2019 | 9.900 | 10.00 | 9.500 | 9.950 | 57,100 | +0.06(+0.61%) |
Nov 14, 2019 | 10.98 | 10.99 | 9.500 | 9.890 | 129,083 | +0.60(+6.46%) |
Nov 13, 2019 | 8.000 | 9.500 | 8.000 | 9.290 | 417,392 | +2.19(+30.85%) |
Nov 12, 2019 | 6.790 | 7.655 | 6.777 | 7.100 | 72,046 | +0.31(+4.57%) |
Nov 11, 2019 | 6.650 | 6.800 | 6.630 | 6.790 | 7,816 | +0.07(+1.04%) |
Nov 08, 2019 | 6.890 | 6.890 | 6.690 | 6.720 | 4,200 | -0.18(-2.61%) |
Nov 07, 2019 | 6.750 | 6.950 | 6.750 | 6.900 | 8,166 | +0.20(+2.99%) |
Nov 06, 2019 | 6.690 | 6.700 | 6.613 | 6.700 | 6,210 | +0.06(+0.90%) |
Nov 05, 2019 | 6.780 | 6.780 | 6.640 | 6.640 | 10,363 | -0.13(-1.92%) |
Nov 04, 2019 | 6.700 | 6.820 | 6.700 | 6.770 | 5,622 | +0.01(+0.15%) |