Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.745 | 7.115 | 6.517 | 6.963 | 2,359,300 | +0.05(+0.69%) |
Jan 30, 2020 | 6.403 | 6.925 | 6.375 | 6.915 | 1,590,495 | +0.27(+3.99%) |
Jan 29, 2020 | 7.067 | 7.352 | 6.598 | 6.650 | 2,602,432 | -0.37(-5.27%) |
Jan 28, 2020 | 6.849 | 7.266 | 6.640 | 7.020 | 2,401,298 | +0.33(+4.96%) |
Jan 27, 2020 | 6.422 | 6.915 | 6.214 | 6.688 | 1,896,465 | -0.24(-3.42%) |
Jan 24, 2020 | 7.399 | 7.418 | 6.678 | 6.925 | 3,298,972 | -0.55(-7.36%) |
Jan 23, 2020 | 7.485 | 7.655 | 7.124 | 7.475 | 2,617,406 | -0.29(-3.79%) |
Jan 22, 2020 | 7.874 | 8.044 | 7.523 | 7.769 | 1,466,238 | -0.27(-3.31%) |
Jan 21, 2020 | 7.921 | 8.149 | 7.731 | 8.035 | 1,841,557 | -0.02(-0.24%) |
Jan 17, 2020 | 8.490 | 8.533 | 7.912 | 8.054 | 2,647,611 | -0.39(-4.61%) |
Jan 16, 2020 | 8.300 | 8.633 | 8.300 | 8.443 | 1,670,953 | +0.18(+2.18%) |
Jan 15, 2020 | 8.158 | 8.272 | 7.950 | 8.263 | 1,707,579 | +0.00(+0.00%) |
Jan 14, 2020 | 7.997 | 8.490 | 7.855 | 8.263 | 2,319,057 | +0.32(+4.06%) |
Jan 13, 2020 | 7.950 | 8.016 | 7.257 | 7.940 | 2,958,299 | -0.01(-0.12%) |
Jan 10, 2020 | 8.357 | 8.490 | 7.912 | 7.950 | 2,483,901 | -0.58(-6.79%) |
Jan 09, 2020 | 8.936 | 8.984 | 8.443 | 8.528 | 3,786,830 | -0.51(-5.67%) |
Jan 08, 2020 | 9.723 | 9.723 | 8.746 | 9.040 | 4,684,935 | -0.80(-8.10%) |
Jan 07, 2020 | 9.894 | 10.01 | 9.591 | 9.837 | 2,271,542 | -0.20(-1.98%) |
Jan 06, 2020 | 10.39 | 10.51 | 9.809 | 10.04 | 5,203,704 | +0.06(+0.57%) |
Jan 03, 2020 | 9.553 | 10.10 | 9.372 | 9.980 | 6,190,515 | +0.90(+9.93%) |
Jan 02, 2020 | 8.765 | 9.088 | 8.614 | 9.078 | 2,289,332 | +0.51(+5.98%) |
Dec 31, 2019 | 8.187 | 8.737 | 7.893 | 8.566 | 1,956,403 | +0.19(+2.27%) |
Dec 30, 2019 | 8.727 | 8.927 | 8.253 | 8.376 | 2,274,104 | -0.29(-3.39%) |
Dec 27, 2019 | 9.021 | 9.107 | 8.547 | 8.670 | 2,506,249 | -0.28(-3.18%) |
Dec 26, 2019 | 8.984 | 9.154 | 8.879 | 8.955 | 1,952,219 | +0.03(+0.32%) |
Dec 24, 2019 | 9.002 | 9.202 | 8.822 | 8.927 | 1,218,601 | -0.08(-0.84%) |
Dec 23, 2019 | 8.870 | 9.078 | 8.803 | 9.002 | 1,448,586 | +0.10(+1.17%) |
Dec 20, 2019 | 9.116 | 9.202 | 8.713 | 8.898 | 3,029,425 | -0.27(-2.90%) |
Dec 19, 2019 | 8.775 | 9.221 | 8.775 | 9.164 | 2,395,426 | +0.42(+4.77%) |
Dec 18, 2019 | 8.633 | 8.917 | 8.614 | 8.746 | 3,470,410 | -0.01(-0.11%) |
Dec 17, 2019 | 8.120 | 8.946 | 8.120 | 8.756 | 4,364,793 | +0.67(+8.33%) |
Dec 16, 2019 | 8.376 | 8.642 | 8.063 | 8.082 | 2,680,222 | -0.26(-3.07%) |
Dec 13, 2019 | 8.348 | 8.680 | 8.130 | 8.338 | 2,292,151 | +0.18(+2.21%) |
Dec 12, 2019 | 7.750 | 8.338 | 7.617 | 8.158 | 2,202,982 | +0.46(+5.91%) |
Dec 11, 2019 | 8.063 | 8.082 | 7.608 | 7.703 | 1,969,131 | -0.27(-3.33%) |
Dec 10, 2019 | 7.807 | 8.158 | 7.731 | 7.968 | 2,145,269 | +0.12(+1.57%) |
Dec 09, 2019 | 7.115 | 7.987 | 7.115 | 7.845 | 2,821,857 | +0.44(+5.89%) |
Dec 06, 2019 | 6.944 | 7.649 | 6.944 | 7.409 | 2,554,108 | +0.40(+5.68%) |
Dec 05, 2019 | 7.447 | 7.494 | 6.963 | 7.010 | 2,770,124 | -0.28(-3.78%) |
Dec 04, 2019 | 6.375 | 7.485 | 6.346 | 7.285 | 5,254,295 | +1.03(+16.54%) |
Dec 03, 2019 | 6.166 | 6.479 | 6.071 | 6.251 | 2,155,343 | -0.07(-1.05%) |
Dec 02, 2019 | 6.384 | 6.508 | 6.043 | 6.318 | 2,935,849 | +0.11(+1.83%) |
Nov 29, 2019 | 6.261 | 6.536 | 6.185 | 6.204 | 1,527,362 | -0.16(-2.53%) |
Nov 27, 2019 | 6.147 | 6.375 | 6.018 | 6.365 | 2,730,257 | +0.29(+4.84%) |
Nov 26, 2019 | 6.166 | 6.176 | 5.900 | 6.071 | 2,641,262 | -0.09(-1.54%) |
Nov 25, 2019 | 5.787 | 6.251 | 5.739 | 6.166 | 3,436,251 | +0.35(+6.04%) |
Nov 22, 2019 | 6.204 | 6.270 | 5.692 | 5.815 | 6,913,454 | -0.42(-6.70%) |
Nov 21, 2019 | 6.337 | 6.470 | 6.119 | 6.232 | 3,143,062 | -0.06(-0.91%) |
Nov 20, 2019 | 6.887 | 7.067 | 5.938 | 6.289 | 6,712,787 | +0.41(+6.94%) |
Nov 19, 2019 | 7.921 | 7.940 | 5.483 | 5.881 | 11,151,757 | -2.16(-26.89%) |
Nov 18, 2019 | 8.092 | 8.357 | 7.909 | 8.044 | 2,436,793 | -0.18(-2.19%) |
Nov 15, 2019 | 7.836 | 8.490 | 7.807 | 8.225 | 2,815,432 | +0.45(+5.73%) |
Nov 14, 2019 | 7.693 | 7.838 | 7.599 | 7.779 | 1,934,155 | +0.17(+2.24%) |
Nov 13, 2019 | 7.542 | 7.912 | 7.496 | 7.608 | 1,635,474 | -0.10(-1.35%) |
Nov 12, 2019 | 7.817 | 8.044 | 7.542 | 7.712 | 1,842,998 | -0.03(-0.37%) |
Nov 11, 2019 | 8.025 | 8.357 | 7.731 | 7.741 | 1,868,345 | -0.57(-6.85%) |
Nov 08, 2019 | 8.509 | 8.519 | 8.044 | 8.310 | 1,829,588 | -0.28(-3.31%) |
Nov 07, 2019 | 8.737 | 8.822 | 8.300 | 8.595 | 2,721,888 | +0.45(+5.47%) |
Nov 06, 2019 | 8.642 | 8.822 | 7.807 | 8.149 | 3,500,513 | -0.63(-7.14%) |
Nov 05, 2019 | 9.268 | 9.752 | 8.405 | 8.775 | 7,928,344 | -0.34(-3.75%) |
Nov 04, 2019 | 8.338 | 9.458 | 8.282 | 9.116 | 9,737,493 | +1.16(+14.54%) |