Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.490 | 8.520 | 8.340 | 8.410 | 257,900 | +0.02(+0.24%) |
Jan 30, 2020 | 8.490 | 8.510 | 8.320 | 8.390 | 306,522 | +0.07(+0.84%) |
Jan 29, 2020 | 8.240 | 8.330 | 8.130 | 8.320 | 289,453 | +0.06(+0.73%) |
Jan 28, 2020 | 8.240 | 8.400 | 8.191 | 8.260 | 190,980 | -0.03(-0.36%) |
Jan 27, 2020 | 8.770 | 8.770 | 8.140 | 8.290 | 242,503 | -0.13(-1.54%) |
Jan 24, 2020 | 8.400 | 8.530 | 8.340 | 8.420 | 212,500 | +0.04(+0.48%) |
Jan 23, 2020 | 8.300 | 8.510 | 8.240 | 8.380 | 384,263 | +0.09(+1.09%) |
Jan 22, 2020 | 8.400 | 8.450 | 8.210 | 8.290 | 296,330 | -0.16(-1.89%) |
Jan 21, 2020 | 8.380 | 8.460 | 8.200 | 8.450 | 396,553 | +0.13(+1.56%) |
Jan 17, 2020 | 8.540 | 8.540 | 8.310 | 8.320 | 315,800 | -0.09(-1.07%) |
Jan 16, 2020 | 8.880 | 8.950 | 8.250 | 8.410 | 726,421 | -0.41(-4.65%) |
Jan 15, 2020 | 8.530 | 8.840 | 8.340 | 8.820 | 733,695 | +0.43(+5.13%) |
Jan 14, 2020 | 8.000 | 8.420 | 8.000 | 8.390 | 389,073 | +0.41(+5.14%) |
Jan 13, 2020 | 7.970 | 8.030 | 7.700 | 7.980 | 273,588 | +0.03(+0.38%) |
Jan 10, 2020 | 7.530 | 7.970 | 7.511 | 7.950 | 267,800 | +0.44(+5.86%) |
Jan 09, 2020 | 7.720 | 7.720 | 7.310 | 7.510 | 279,248 | -0.19(-2.47%) |
Jan 08, 2020 | 7.970 | 7.970 | 7.600 | 7.700 | 294,313 | -0.23(-2.90%) |
Jan 07, 2020 | 7.810 | 7.940 | 7.530 | 7.930 | 231,227 | +0.22(+2.85%) |
Jan 06, 2020 | 7.660 | 7.838 | 7.560 | 7.710 | 457,206 | +0.21(+2.80%) |
Jan 03, 2020 | 7.950 | 7.950 | 7.430 | 7.500 | 476,400 | -0.34(-4.34%) |
Jan 02, 2020 | 7.900 | 7.950 | 7.800 | 7.840 | 378,595 | +0.14(+1.82%) |
Dec 31, 2019 | 7.770 | 7.850 | 7.640 | 7.700 | 359,800 | -0.05(-0.65%) |
Dec 30, 2019 | 7.680 | 7.880 | 7.600 | 7.750 | 488,018 | +0.11(+1.44%) |
Dec 27, 2019 | 7.670 | 7.670 | 7.301 | 7.640 | 367,200 | -0.04(-0.52%) |
Dec 26, 2019 | 7.490 | 8.000 | 7.330 | 7.680 | 459,549 | +0.54(+7.56%) |
Dec 24, 2019 | 7.180 | 7.188 | 7.030 | 7.140 | 222,100 | +0.04(+0.56%) |
Dec 23, 2019 | 7.010 | 7.150 | 6.755 | 7.100 | 583,515 | +0.01(+0.14%) |
Dec 20, 2019 | 6.850 | 7.100 | 6.620 | 7.090 | 4,765,000 | +0.28(+4.11%) |
Dec 19, 2019 | 6.600 | 7.000 | 6.580 | 6.810 | 1,194,251 | +0.24(+3.65%) |
Dec 18, 2019 | 6.600 | 6.605 | 6.480 | 6.570 | 218,355 | +0.03(+0.46%) |
Dec 17, 2019 | 6.250 | 6.750 | 6.250 | 6.540 | 362,862 | +0.31(+4.98%) |
Dec 16, 2019 | 6.280 | 6.440 | 6.160 | 6.230 | 1,331,775 | +0.03(+0.48%) |
Dec 13, 2019 | 6.010 | 6.290 | 6.010 | 6.200 | 251,900 | +0.18(+2.99%) |
Dec 12, 2019 | 6.110 | 6.230 | 6.000 | 6.020 | 110,163 | -0.05(-0.82%) |
Dec 11, 2019 | 6.020 | 6.090 | 5.940 | 6.070 | 228,738 | +0.08(+1.34%) |
Dec 10, 2019 | 5.980 | 6.040 | 5.881 | 5.990 | 101,623 | +0.12(+2.04%) |
Dec 09, 2019 | 5.900 | 5.980 | 5.830 | 5.870 | 72,658 | -0.09(-1.51%) |
Dec 06, 2019 | 6.050 | 6.060 | 5.890 | 5.960 | 105,800 | -0.16(-2.61%) |
Dec 05, 2019 | 6.100 | 6.190 | 6.050 | 6.120 | 89,496 | +0.04(+0.66%) |
Dec 04, 2019 | 6.130 | 6.190 | 6.030 | 6.080 | 88,900 | -0.03(-0.49%) |
Dec 03, 2019 | 6.150 | 6.250 | 6.080 | 6.110 | 86,259 | +0.02(+0.33%) |
Dec 02, 2019 | 5.900 | 6.090 | 5.870 | 6.090 | 112,250 | +0.24(+4.10%) |
Nov 29, 2019 | 5.830 | 5.941 | 5.770 | 5.850 | 46,600 | +0.02(+0.34%) |
Nov 27, 2019 | 5.860 | 5.900 | 5.700 | 5.830 | 148,100 | -0.01(-0.17%) |
Nov 26, 2019 | 5.850 | 5.890 | 5.810 | 5.840 | 122,423 | -0.05(-0.85%) |
Nov 25, 2019 | 5.920 | 6.044 | 5.890 | 5.890 | 99,194 | -0.06(-1.01%) |
Nov 22, 2019 | 6.030 | 6.030 | 5.870 | 5.950 | 103,500 | -0.02(-0.34%) |
Nov 21, 2019 | 6.050 | 6.080 | 5.940 | 5.970 | 86,158 | -0.04(-0.67%) |
Nov 20, 2019 | 6.100 | 6.140 | 6.000 | 6.010 | 78,986 | -0.13(-2.12%) |
Nov 19, 2019 | 6.320 | 6.323 | 6.120 | 6.140 | 90,698 | -0.18(-2.89%) |
Nov 18, 2019 | 6.280 | 6.400 | 6.280 | 6.323 | 34,385 | -0.01(-0.19%) |
Nov 15, 2019 | 6.360 | 6.380 | 6.280 | 6.335 | 62,000 | -0.03(-0.39%) |
Nov 14, 2019 | 6.370 | 6.430 | 6.330 | 6.360 | 113,537 | +0.03(+0.47%) |
Nov 13, 2019 | 6.220 | 6.386 | 6.215 | 6.330 | 148,837 | +0.19(+3.09%) |
Nov 12, 2019 | 6.090 | 6.200 | 6.050 | 6.140 | 88,451 | +0.05(+0.82%) |
Nov 11, 2019 | 6.030 | 6.260 | 6.020 | 6.090 | 113,704 | +0.00(+0.00%) |
Nov 08, 2019 | 6.220 | 6.250 | 6.070 | 6.090 | 83,800 | -0.25(-3.94%) |
Nov 07, 2019 | 6.420 | 6.430 | 6.130 | 6.340 | 135,990 | -0.08(-1.25%) |
Nov 06, 2019 | 6.440 | 6.440 | 6.300 | 6.420 | 49,385 | +0.08(+1.26%) |
Nov 05, 2019 | 6.360 | 6.440 | 6.150 | 6.340 | 315,516 | -0.10(-1.55%) |
Nov 04, 2019 | 6.470 | 6.470 | 6.360 | 6.440 | 152,991 | -0.01(-0.16%) |