Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.589 | 7.629 | 7.300 | 7.320 | 90,726 | -0.33(-4.31%) |
Jan 30, 2020 | 7.450 | 7.799 | 7.440 | 7.649 | 61,298 | -0.02(-0.26%) |
Jan 29, 2020 | 7.639 | 7.739 | 7.500 | 7.669 | 75,105 | +0.05(+0.66%) |
Jan 28, 2020 | 7.629 | 7.709 | 7.490 | 7.619 | 33,877 | +0.00(+0.00%) |
Jan 27, 2020 | 7.360 | 7.699 | 7.360 | 7.619 | 49,219 | +0.18(+2.42%) |
Jan 24, 2020 | 7.410 | 7.490 | 7.335 | 7.440 | 53,274 | +0.05(+0.68%) |
Jan 23, 2020 | 7.400 | 7.509 | 7.390 | 7.390 | 58,295 | -0.04(-0.54%) |
Jan 22, 2020 | 7.579 | 7.579 | 7.400 | 7.430 | 27,277 | -0.13(-1.72%) |
Jan 21, 2020 | 7.679 | 7.699 | 7.519 | 7.559 | 31,879 | -0.10(-1.30%) |
Jan 17, 2020 | 7.919 | 7.929 | 7.654 | 7.659 | 27,738 | -0.18(-2.29%) |
Jan 16, 2020 | 7.709 | 7.879 | 7.709 | 7.839 | 30,763 | +0.15(+1.95%) |
Jan 15, 2020 | 7.759 | 7.939 | 7.619 | 7.689 | 33,962 | -0.10(-1.28%) |
Jan 14, 2020 | 7.929 | 7.949 | 7.789 | 7.789 | 34,330 | -0.10(-1.27%) |
Jan 13, 2020 | 7.829 | 8.009 | 7.789 | 7.889 | 87,213 | +0.07(+0.89%) |
Jan 10, 2020 | 7.959 | 7.969 | 7.639 | 7.819 | 88,824 | -0.11(-1.39%) |
Jan 09, 2020 | 7.889 | 8.179 | 7.789 | 7.929 | 125,198 | +0.09(+1.15%) |
Jan 08, 2020 | 7.809 | 7.949 | 7.749 | 7.839 | 189,052 | +0.05(+0.64%) |
Jan 07, 2020 | 7.879 | 7.989 | 7.739 | 7.789 | 53,780 | -0.09(-1.14%) |
Jan 06, 2020 | 7.889 | 7.919 | 7.759 | 7.879 | 31,638 | -0.06(-0.75%) |
Jan 03, 2020 | 8.049 | 8.089 | 7.881 | 7.939 | 44,662 | -0.19(-2.33%) |
Jan 02, 2020 | 8.089 | 8.179 | 7.959 | 8.129 | 107,115 | +0.04(+0.49%) |
Dec 31, 2019 | 7.989 | 8.119 | 7.929 | 8.089 | 55,177 | +0.07(+0.87%) |
Dec 30, 2019 | 7.969 | 8.036 | 7.859 | 8.019 | 63,596 | +0.04(+0.50%) |
Dec 27, 2019 | 7.799 | 7.979 | 7.749 | 7.979 | 76,306 | +0.15(+1.91%) |
Dec 26, 2019 | 7.939 | 7.939 | 7.709 | 7.829 | 80,415 | -0.05(-0.63%) |
Dec 24, 2019 | 7.839 | 7.919 | 7.749 | 7.879 | 18,025 | +0.04(+0.51%) |
Dec 23, 2019 | 7.899 | 7.909 | 7.639 | 7.839 | 73,213 | -0.08(-1.01%) |
Dec 20, 2019 | 7.729 | 7.939 | 7.654 | 7.919 | 244,842 | +0.18(+2.32%) |
Dec 19, 2019 | 7.759 | 7.829 | 7.619 | 7.739 | 87,353 | -0.01(-0.13%) |
Dec 18, 2019 | 7.689 | 7.799 | 7.490 | 7.749 | 89,563 | +0.02(+0.26%) |
Dec 17, 2019 | 7.380 | 7.829 | 7.380 | 7.729 | 124,615 | +0.29(+3.89%) |
Dec 16, 2019 | 7.180 | 7.480 | 7.180 | 7.440 | 94,974 | +0.32(+4.49%) |
Dec 13, 2019 | 7.280 | 7.280 | 6.990 | 7.120 | 273,582 | -0.14(-1.93%) |
Dec 12, 2019 | 6.980 | 7.350 | 6.980 | 7.260 | 212,329 | +0.26(+3.71%) |
Dec 11, 2019 | 6.960 | 7.040 | 6.741 | 7.000 | 343,015 | -0.01(-0.14%) |
Dec 10, 2019 | 7.500 | 7.746 | 6.940 | 7.010 | 382,568 | -0.27(-3.70%) |
Dec 09, 2019 | 9.387 | 9.387 | 7.280 | 7.280 | 280,855 | -2.16(-22.86%) |
Dec 06, 2019 | 9.487 | 9.577 | 9.437 | 9.437 | 48,868 | -0.02(-0.21%) |
Dec 05, 2019 | 9.477 | 9.537 | 9.447 | 9.457 | 29,561 | -0.01(-0.11%) |
Dec 04, 2019 | 9.517 | 9.636 | 9.437 | 9.467 | 48,524 | -0.02(-0.21%) |
Dec 03, 2019 | 9.477 | 9.524 | 9.437 | 9.487 | 61,198 | -0.10(-1.04%) |
Dec 02, 2019 | 9.736 | 9.796 | 9.557 | 9.587 | 67,938 | -0.09(-0.93%) |
Nov 29, 2019 | 9.597 | 9.746 | 9.547 | 9.676 | 39,355 | +0.07(+0.73%) |
Nov 27, 2019 | 9.686 | 9.726 | 9.532 | 9.607 | 48,467 | -0.04(-0.41%) |
Nov 26, 2019 | 9.646 | 9.816 | 9.600 | 9.646 | 87,951 | -0.04(-0.41%) |
Nov 25, 2019 | 9.636 | 9.886 | 9.587 | 9.686 | 223,862 | -0.20(-2.02%) |
Nov 22, 2019 | 9.866 | 9.946 | 9.796 | 9.886 | 12,417 | +0.04(+0.41%) |
Nov 21, 2019 | 9.846 | 9.936 | 9.756 | 9.846 | 24,383 | +0.02(+0.20%) |
Nov 20, 2019 | 9.856 | 9.936 | 9.786 | 9.826 | 77,224 | -0.08(-0.81%) |
Nov 19, 2019 | 9.876 | 9.956 | 9.866 | 9.906 | 87,569 | +0.03(+0.30%) |
Nov 18, 2019 | 9.936 | 9.966 | 9.856 | 9.876 | 48,363 | -0.02(-0.20%) |
Nov 15, 2019 | 9.926 | 9.956 | 9.816 | 9.896 | 219,529 | -0.02(-0.20%) |
Nov 14, 2019 | 9.926 | 9.966 | 9.886 | 9.916 | 43,529 | +0.00(+0.00%) |
Nov 13, 2019 | 9.886 | 9.976 | 9.876 | 9.916 | 136,149 | -0.05(-0.50%) |
Nov 12, 2019 | 9.976 | 10.02 | 9.946 | 9.966 | 32,513 | -0.06(-0.60%) |
Nov 11, 2019 | 10.04 | 10.05 | 9.956 | 10.03 | 21,298 | +0.04(+0.40%) |
Nov 08, 2019 | 9.966 | 10.03 | 9.966 | 9.986 | 192,764 | +0.01(+0.10%) |
Nov 07, 2019 | 10.01 | 10.16 | 9.936 | 9.976 | 49,476 | +0.01(+0.10%) |
Nov 06, 2019 | 9.996 | 10.03 | 9.936 | 9.966 | 19,667 | -0.01(-0.10%) |
Nov 05, 2019 | 9.886 | 10.12 | 9.866 | 9.976 | 33,202 | +0.15(+1.52%) |
Nov 04, 2019 | 9.726 | 9.846 | 9.687 | 9.826 | 65,687 | +0.10(+1.03%) |