Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.269 | 7.375 | 7.000 | 7.352 | 6,933,550 | -0.09(-1.24%) |
Jan 30, 2020 | 7.250 | 7.468 | 7.223 | 7.445 | 4,324,173 | +0.16(+2.16%) |
Jan 29, 2020 | 7.556 | 7.639 | 7.287 | 7.287 | 2,854,747 | -0.18(-2.36%) |
Jan 28, 2020 | 7.454 | 7.593 | 7.362 | 7.463 | 3,224,763 | +0.06(+0.88%) |
Jan 27, 2020 | 7.593 | 7.695 | 7.389 | 7.399 | 4,192,089 | -0.46(-5.89%) |
Jan 24, 2020 | 8.260 | 8.315 | 7.574 | 7.862 | 6,987,655 | -0.43(-5.14%) |
Jan 23, 2020 | 8.436 | 8.487 | 8.176 | 8.287 | 3,122,240 | -0.29(-3.35%) |
Jan 22, 2020 | 8.806 | 8.825 | 8.556 | 8.575 | 3,573,660 | -0.35(-3.94%) |
Jan 21, 2020 | 9.176 | 9.241 | 8.908 | 8.926 | 2,503,655 | -0.29(-3.12%) |
Jan 17, 2020 | 9.306 | 9.426 | 9.144 | 9.213 | 3,149,650 | -0.08(-0.90%) |
Jan 16, 2020 | 9.408 | 9.473 | 9.204 | 9.297 | 4,122,985 | +0.01(+0.15%) |
Jan 15, 2020 | 9.297 | 9.417 | 9.209 | 9.283 | 3,527,994 | -0.11(-1.13%) |
Jan 14, 2020 | 9.232 | 9.426 | 9.047 | 9.389 | 4,442,266 | +0.05(+0.50%) |
Jan 13, 2020 | 9.315 | 9.399 | 9.107 | 9.343 | 2,453,353 | +0.01(+0.10%) |
Jan 10, 2020 | 9.371 | 9.385 | 9.204 | 9.334 | 3,140,254 | -0.11(-1.18%) |
Jan 09, 2020 | 9.463 | 9.575 | 9.264 | 9.445 | 2,988,044 | -0.09(-0.97%) |
Jan 08, 2020 | 9.825 | 9.843 | 9.399 | 9.538 | 3,017,352 | -0.29(-2.92%) |
Jan 07, 2020 | 10.11 | 10.11 | 9.630 | 9.825 | 3,036,920 | -0.31(-3.02%) |
Jan 06, 2020 | 9.806 | 10.14 | 9.676 | 10.13 | 3,452,659 | +0.34(+3.50%) |
Jan 03, 2020 | 9.963 | 10.14 | 9.658 | 9.788 | 2,591,212 | +0.07(+0.76%) |
Jan 02, 2020 | 9.880 | 9.926 | 9.551 | 9.713 | 2,332,368 | -0.01(-0.10%) |
Dec 31, 2019 | 9.621 | 9.838 | 9.528 | 9.723 | 3,287,127 | -0.01(-0.10%) |
Dec 30, 2019 | 9.695 | 9.926 | 9.695 | 9.732 | 2,816,333 | +0.10(+1.06%) |
Dec 27, 2019 | 9.769 | 9.825 | 9.565 | 9.630 | 2,288,612 | -0.09(-0.95%) |
Dec 26, 2019 | 9.815 | 9.936 | 9.695 | 9.723 | 1,616,613 | -0.02(-0.19%) |
Dec 24, 2019 | 9.880 | 10.00 | 9.713 | 9.741 | 1,334,268 | -0.13(-1.31%) |
Dec 23, 2019 | 9.325 | 9.913 | 9.325 | 9.871 | 4,309,960 | +0.54(+5.75%) |
Dec 20, 2019 | 9.260 | 9.362 | 9.213 | 9.334 | 7,958,739 | +0.03(+0.30%) |
Dec 19, 2019 | 9.241 | 9.459 | 9.241 | 9.306 | 4,027,440 | +0.05(+0.50%) |
Dec 18, 2019 | 9.325 | 9.399 | 9.149 | 9.260 | 5,770,538 | -0.09(-0.94%) |
Dec 17, 2019 | 9.473 | 9.639 | 9.274 | 9.348 | 6,757,095 | -0.05(-0.54%) |
Dec 16, 2019 | 9.436 | 9.612 | 9.297 | 9.399 | 5,505,584 | +0.09(+0.99%) |
Dec 13, 2019 | 9.334 | 9.556 | 9.181 | 9.306 | 4,444,500 | -0.31(-3.18%) |
Dec 12, 2019 | 9.380 | 9.676 | 9.325 | 9.612 | 4,283,197 | +0.28(+2.98%) |
Dec 11, 2019 | 9.241 | 9.417 | 9.213 | 9.334 | 2,759,674 | +0.09(+1.00%) |
Dec 10, 2019 | 9.139 | 9.315 | 9.075 | 9.241 | 4,830,276 | +0.14(+1.53%) |
Dec 09, 2019 | 8.926 | 9.223 | 8.899 | 9.102 | 4,208,245 | +0.06(+0.72%) |
Dec 06, 2019 | 8.417 | 9.093 | 8.417 | 9.038 | 4,598,176 | +0.67(+7.96%) |
Dec 05, 2019 | 8.704 | 8.760 | 8.306 | 8.371 | 6,225,656 | -0.24(-2.80%) |
Dec 04, 2019 | 8.389 | 8.746 | 8.389 | 8.612 | 4,495,468 | +0.36(+4.38%) |
Dec 03, 2019 | 8.029 | 8.444 | 7.974 | 8.250 | 4,835,092 | -0.18(-2.19%) |
Dec 02, 2019 | 8.352 | 8.527 | 8.131 | 8.435 | 2,556,425 | +0.19(+2.35%) |
Nov 29, 2019 | 8.315 | 8.398 | 8.066 | 8.241 | 1,990,697 | -0.22(-2.61%) |
Nov 27, 2019 | 8.020 | 8.518 | 7.974 | 8.462 | 3,420,559 | +0.41(+5.15%) |
Nov 26, 2019 | 8.398 | 8.444 | 7.997 | 8.048 | 2,993,991 | -0.40(-4.69%) |
Nov 25, 2019 | 8.260 | 8.504 | 8.232 | 8.444 | 3,200,526 | +0.13(+1.55%) |
Nov 22, 2019 | 8.260 | 8.366 | 8.089 | 8.315 | 3,397,778 | +0.15(+1.81%) |
Nov 21, 2019 | 7.863 | 8.191 | 7.725 | 8.167 | 3,700,689 | +0.35(+4.48%) |
Nov 20, 2019 | 7.587 | 8.103 | 7.559 | 7.817 | 4,851,133 | +0.01(+0.12%) |
Nov 19, 2019 | 7.826 | 7.928 | 7.697 | 7.808 | 2,503,455 | -0.09(-1.17%) |
Nov 18, 2019 | 7.955 | 7.984 | 7.725 | 7.900 | 3,724,094 | -0.18(-2.17%) |
Nov 15, 2019 | 7.845 | 8.135 | 7.813 | 8.075 | 3,309,911 | +0.27(+3.42%) |
Nov 14, 2019 | 7.946 | 8.089 | 7.771 | 7.808 | 3,303,620 | -0.10(-1.28%) |
Nov 13, 2019 | 8.214 | 8.214 | 7.836 | 7.909 | 3,346,665 | -0.42(-5.09%) |
Nov 12, 2019 | 8.435 | 8.619 | 8.214 | 8.333 | 3,627,255 | -0.08(-0.99%) |
Nov 11, 2019 | 8.278 | 8.462 | 8.140 | 8.416 | 2,693,533 | -0.02(-0.22%) |
Nov 08, 2019 | 8.204 | 8.453 | 8.094 | 8.435 | 3,720,612 | +0.08(+0.99%) |
Nov 07, 2019 | 8.444 | 8.684 | 8.241 | 8.352 | 4,998,644 | +0.15(+1.80%) |
Nov 06, 2019 | 8.573 | 8.730 | 8.177 | 8.204 | 4,091,832 | -0.45(-5.22%) |
Nov 05, 2019 | 9.062 | 9.135 | 8.545 | 8.656 | 6,711,966 | -0.31(-3.49%) |
Nov 04, 2019 | 8.416 | 9.052 | 8.306 | 8.969 | 6,193,919 | +0.74(+8.96%) |