Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.360 | 9.480 | 9.120 | 9.240 | 143,300 | -0.20(-2.12%) |
Jan 30, 2020 | 9.520 | 9.740 | 9.220 | 9.440 | 175,007 | -0.22(-2.28%) |
Jan 29, 2020 | 9.780 | 9.790 | 9.510 | 9.660 | 176,371 | -0.06(-0.62%) |
Jan 28, 2020 | 9.820 | 10.04 | 9.700 | 9.720 | 195,099 | -0.03(-0.31%) |
Jan 27, 2020 | 10.01 | 10.07 | 9.670 | 9.750 | 437,208 | -0.53(-5.16%) |
Jan 24, 2020 | 10.43 | 10.67 | 10.20 | 10.28 | 197,500 | -0.15(-1.44%) |
Jan 23, 2020 | 10.33 | 10.58 | 10.22 | 10.43 | 204,204 | +0.10(+0.97%) |
Jan 22, 2020 | 10.43 | 10.84 | 10.30 | 10.33 | 302,188 | -0.03(-0.29%) |
Jan 21, 2020 | 10.49 | 10.84 | 10.26 | 10.36 | 343,530 | -0.41(-3.81%) |
Jan 17, 2020 | 11.00 | 11.25 | 10.48 | 10.77 | 565,500 | -0.18(-1.64%) |
Jan 16, 2020 | 10.34 | 11.00 | 10.21 | 10.95 | 575,322 | +0.62(+6.00%) |
Jan 15, 2020 | 9.600 | 10.60 | 9.520 | 10.33 | 1,001,548 | +0.83(+8.74%) |
Jan 14, 2020 | 9.550 | 9.655 | 9.450 | 9.500 | 405,232 | +0.00(+0.00%) |
Jan 13, 2020 | 8.960 | 9.510 | 8.895 | 9.500 | 452,194 | +0.56(+6.26%) |
Jan 10, 2020 | 9.130 | 9.220 | 8.880 | 8.940 | 291,400 | -0.26(-2.83%) |
Jan 09, 2020 | 9.290 | 9.370 | 9.050 | 9.200 | 334,837 | -0.03(-0.33%) |
Jan 08, 2020 | 9.300 | 9.570 | 9.200 | 9.230 | 591,156 | -0.20(-2.12%) |
Jan 07, 2020 | 9.200 | 9.750 | 9.050 | 9.430 | 977,179 | +0.13(+1.40%) |
Jan 06, 2020 | 8.440 | 9.350 | 8.290 | 9.300 | 1,282,172 | +1.05(+12.73%) |
Jan 03, 2020 | 7.710 | 8.270 | 7.610 | 8.250 | 544,400 | +0.61(+7.98%) |
Jan 02, 2020 | 7.490 | 7.810 | 7.260 | 7.640 | 545,516 | +0.39(+5.38%) |
Dec 31, 2019 | 6.700 | 7.310 | 6.680 | 7.250 | 586,400 | +0.61(+9.19%) |
Dec 30, 2019 | 7.100 | 7.100 | 6.630 | 6.640 | 579,220 | +0.23(+3.59%) |
Dec 27, 2019 | 6.460 | 6.460 | 6.310 | 6.410 | 492,900 | -0.03(-0.47%) |
Dec 26, 2019 | 6.640 | 6.680 | 6.410 | 6.440 | 400,928 | -0.16(-2.42%) |
Dec 24, 2019 | 6.680 | 6.720 | 6.370 | 6.600 | 469,900 | -0.13(-1.93%) |
Dec 23, 2019 | 6.970 | 6.970 | 6.600 | 6.730 | 316,133 | -0.22(-3.17%) |
Dec 20, 2019 | 7.170 | 7.170 | 6.950 | 6.950 | 351,100 | -0.21(-2.93%) |
Dec 19, 2019 | 7.300 | 7.340 | 7.090 | 7.160 | 254,227 | -0.10(-1.38%) |
Dec 18, 2019 | 7.310 | 7.390 | 7.240 | 7.260 | 485,315 | -0.08(-1.09%) |
Dec 17, 2019 | 7.320 | 7.350 | 7.205 | 7.340 | 187,718 | +0.05(+0.69%) |
Dec 16, 2019 | 7.230 | 7.330 | 7.100 | 7.290 | 300,978 | +0.11(+1.53%) |
Dec 13, 2019 | 7.350 | 7.360 | 7.106 | 7.180 | 128,300 | -0.16(-2.18%) |
Dec 12, 2019 | 7.200 | 7.340 | 7.150 | 7.340 | 189,022 | +0.10(+1.38%) |
Dec 11, 2019 | 7.220 | 7.365 | 7.200 | 7.240 | 153,591 | +0.06(+0.84%) |
Dec 10, 2019 | 6.930 | 7.210 | 6.900 | 7.180 | 1,388,216 | +0.22(+3.16%) |
Dec 09, 2019 | 6.950 | 7.060 | 6.911 | 6.960 | 187,611 | -0.02(-0.29%) |
Dec 06, 2019 | 7.040 | 7.130 | 6.975 | 6.980 | 584,300 | -0.06(-0.85%) |
Dec 05, 2019 | 7.020 | 7.110 | 6.980 | 7.040 | 115,044 | +0.03(+0.43%) |
Dec 04, 2019 | 6.840 | 7.080 | 6.780 | 7.010 | 330,603 | +0.50(+7.68%) |
Dec 03, 2019 | 6.720 | 6.734 | 6.500 | 6.510 | 243,957 | -0.30(-4.41%) |
Dec 02, 2019 | 6.840 | 7.070 | 6.800 | 6.810 | 331,873 | +0.04(+0.59%) |
Nov 29, 2019 | 6.980 | 7.000 | 6.660 | 6.770 | 297,200 | -0.17(-2.45%) |
Nov 27, 2019 | 7.040 | 7.160 | 6.920 | 6.940 | 355,900 | -0.09(-1.28%) |
Nov 26, 2019 | 7.400 | 7.478 | 7.020 | 7.030 | 272,698 | -0.42(-5.64%) |
Nov 25, 2019 | 7.570 | 7.720 | 7.410 | 7.450 | 261,033 | -0.06(-0.80%) |
Nov 22, 2019 | 7.560 | 7.724 | 7.490 | 7.510 | 87,100 | -0.01(-0.13%) |
Nov 21, 2019 | 7.450 | 7.570 | 7.280 | 7.520 | 174,010 | +0.04(+0.53%) |
Nov 20, 2019 | 7.590 | 7.745 | 7.465 | 7.480 | 172,121 | -0.07(-0.93%) |
Nov 19, 2019 | 7.720 | 8.100 | 7.410 | 7.550 | 351,438 | -0.72(-8.71%) |
Nov 18, 2019 | 8.080 | 8.290 | 8.020 | 8.270 | 167,032 | +0.20(+2.48%) |
Nov 15, 2019 | 7.960 | 8.130 | 7.940 | 8.070 | 70,400 | +0.15(+1.89%) |
Nov 14, 2019 | 7.900 | 8.040 | 7.860 | 7.920 | 80,244 | -0.01(-0.13%) |
Nov 13, 2019 | 8.140 | 8.140 | 7.920 | 7.930 | 107,268 | -0.28(-3.41%) |
Nov 12, 2019 | 8.200 | 8.250 | 8.120 | 8.210 | 75,621 | +0.01(+0.12%) |
Nov 11, 2019 | 8.230 | 8.290 | 8.165 | 8.200 | 80,197 | -0.11(-1.32%) |
Nov 08, 2019 | 8.240 | 8.330 | 8.110 | 8.310 | 232,400 | +0.05(+0.61%) |
Nov 07, 2019 | 8.160 | 8.360 | 8.030 | 8.260 | 271,891 | +0.18(+2.23%) |
Nov 06, 2019 | 8.190 | 8.190 | 8.050 | 8.080 | 78,138 | -0.11(-1.34%) |
Nov 05, 2019 | 8.490 | 8.500 | 8.160 | 8.190 | 95,239 | -0.28(-3.31%) |
Nov 04, 2019 | 8.610 | 8.610 | 8.380 | 8.470 | 164,343 | -0.05(-0.59%) |