Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.250 | 8.450 | 8.040 | 8.160 | 60,900 | -0.34(-4.00%) |
Jan 30, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 593 | +0.18(+2.16%) |
Jan 29, 2020 | 8.840 | 8.840 | 8.210 | 8.320 | 1,159 | -0.18(-2.12%) |
Jan 28, 2020 | 8.500 | 8.500 | 8.430 | 8.500 | 4,668 | +0.02(+0.24%) |
Jan 27, 2020 | 8.300 | 8.500 | 8.300 | 8.480 | 3,453 | -0.02(-0.24%) |
Jan 24, 2020 | 8.420 | 8.500 | 8.300 | 8.500 | 6,100 | +0.00(+0.00%) |
Jan 23, 2020 | 8.440 | 8.500 | 8.270 | 8.500 | 7,170 | +0.00(+0.00%) |
Jan 22, 2020 | 8.570 | 8.570 | 8.410 | 8.500 | 7,738 | +0.00(+0.00%) |
Jan 21, 2020 | 8.430 | 8.500 | 8.400 | 8.500 | 11,006 | -0.03(-0.35%) |
Jan 17, 2020 | 8.290 | 8.700 | 8.280 | 8.530 | 26,300 | +0.03(+0.35%) |
Jan 16, 2020 | 8.450 | 8.600 | 8.290 | 8.500 | 19,177 | -0.11(-1.28%) |
Jan 15, 2020 | 8.740 | 8.740 | 8.450 | 8.610 | 26,778 | -0.14(-1.60%) |
Jan 14, 2020 | 8.780 | 8.810 | 8.400 | 8.750 | 56,210 | +0.02(+0.23%) |
Jan 13, 2020 | 8.600 | 8.740 | 8.500 | 8.730 | 11,001 | +0.18(+2.11%) |
Jan 10, 2020 | 8.580 | 8.715 | 8.230 | 8.550 | 22,400 | +0.05(+0.59%) |
Jan 09, 2020 | 8.630 | 8.630 | 8.430 | 8.500 | 16,981 | +0.00(+0.00%) |
Jan 08, 2020 | 8.870 | 8.870 | 8.400 | 8.500 | 30,501 | -0.27(-3.08%) |
Jan 07, 2020 | 8.620 | 8.900 | 8.500 | 8.770 | 16,595 | +0.04(+0.46%) |
Jan 06, 2020 | 8.310 | 8.800 | 8.310 | 8.730 | 56,773 | +0.27(+3.19%) |
Jan 03, 2020 | 8.600 | 8.970 | 8.300 | 8.460 | 20,600 | -0.29(-3.31%) |
Jan 02, 2020 | 8.750 | 8.940 | 8.430 | 8.750 | 15,363 | -0.11(-1.24%) |
Dec 31, 2019 | 8.490 | 9.010 | 8.400 | 8.860 | 264,300 | +0.37(+4.36%) |
Dec 30, 2019 | 8.550 | 8.610 | 6.970 | 8.490 | 89,988 | -0.01(-0.12%) |
Dec 27, 2019 | 8.750 | 8.930 | 8.460 | 8.500 | 8,400 | -0.36(-4.06%) |
Dec 26, 2019 | 8.530 | 8.910 | 8.530 | 8.860 | 12,182 | -0.02(-0.23%) |
Dec 24, 2019 | 8.500 | 8.900 | 8.090 | 8.880 | 24,900 | +0.38(+4.47%) |
Dec 23, 2019 | 8.760 | 8.930 | 8.370 | 8.500 | 11,931 | -0.20(-2.30%) |
Dec 20, 2019 | 8.760 | 9.100 | 8.410 | 8.700 | 21,000 | -0.24(-2.68%) |
Dec 19, 2019 | 8.600 | 8.940 | 8.500 | 8.940 | 44,333 | +0.44(+5.18%) |
Dec 18, 2019 | 8.510 | 8.570 | 8.305 | 8.500 | 7,318 | -0.01(-0.12%) |
Dec 17, 2019 | 8.840 | 8.951 | 8.510 | 8.510 | 8,884 | +0.01(+0.12%) |
Dec 16, 2019 | 8.370 | 8.750 | 8.350 | 8.500 | 5,832 | +0.00(+0.00%) |
Dec 13, 2019 | 8.410 | 9.140 | 8.330 | 8.500 | 11,200 | +0.00(+0.00%) |
Dec 12, 2019 | 8.410 | 8.730 | 8.218 | 8.500 | 11,974 | +0.00(+0.00%) |
Dec 11, 2019 | 8.480 | 8.500 | 8.380 | 8.500 | 7,376 | +0.00(+0.00%) |
Dec 10, 2019 | 8.390 | 8.500 | 8.360 | 8.500 | 11,073 | +0.00(+0.00%) |
Dec 09, 2019 | 8.330 | 8.500 | 8.280 | 8.500 | 10,419 | +0.00(+0.00%) |
Dec 06, 2019 | 8.490 | 8.550 | 8.280 | 8.500 | 17,200 | +0.15(+1.80%) |
Dec 05, 2019 | 7.970 | 8.350 | 7.860 | 8.350 | 48,510 | +0.15(+1.83%) |
Dec 04, 2019 | 8.130 | 8.250 | 7.920 | 8.200 | 23,787 | +0.16(+1.99%) |
Dec 03, 2019 | 8.180 | 8.180 | 7.980 | 8.040 | 5,153 | -0.01(-0.12%) |
Dec 02, 2019 | 7.760 | 8.050 | 7.530 | 8.050 | 38,291 | +0.45(+5.92%) |
Nov 29, 2019 | 7.900 | 7.900 | 7.510 | 7.600 | 25,000 | -0.40(-5.00%) |
Nov 27, 2019 | 8.300 | 8.300 | 7.910 | 8.000 | 6,200 | +0.00(+0.00%) |
Nov 26, 2019 | 7.800 | 8.300 | 7.800 | 8.000 | 9,652 | +0.00(+0.00%) |
Nov 25, 2019 | 8.100 | 8.100 | 7.805 | 8.000 | 4,654 | +0.00(+0.00%) |
Nov 22, 2019 | 8.200 | 8.200 | 7.700 | 8.000 | 50,300 | -0.20(-2.44%) |
Nov 21, 2019 | 8.000 | 8.390 | 7.800 | 8.200 | 23,658 | +0.20(+2.50%) |
Nov 20, 2019 | 8.000 | 8.000 | 7.610 | 8.000 | 31,406 | +0.00(+0.00%) |
Nov 19, 2019 | 7.542 | 8.000 | 7.542 | 8.000 | 12,491 | +0.18(+2.30%) |
Nov 18, 2019 | 7.680 | 8.250 | 7.675 | 7.820 | 20,216 | -0.18(-2.25%) |
Nov 15, 2019 | 7.940 | 8.000 | 7.500 | 8.000 | 33,300 | +0.02(+0.25%) |
Nov 14, 2019 | 8.030 | 8.030 | 7.708 | 7.980 | 19,131 | +0.04(+0.50%) |
Nov 13, 2019 | 7.920 | 8.030 | 7.760 | 7.940 | 11,907 | -0.14(-1.73%) |
Nov 12, 2019 | 8.250 | 8.430 | 7.820 | 8.080 | 30,891 | -0.34(-4.04%) |
Nov 11, 2019 | 8.100 | 8.460 | 7.770 | 8.420 | 25,223 | -0.08(-0.94%) |
Nov 08, 2019 | 8.440 | 8.500 | 8.190 | 8.500 | 3,500 | +0.15(+1.80%) |
Nov 07, 2019 | 8.240 | 8.350 | 8.005 | 8.350 | 8,222 | +0.05(+0.60%) |
Nov 06, 2019 | 8.450 | 8.450 | 8.140 | 8.300 | 10,176 | +0.00(+0.00%) |
Nov 05, 2019 | 8.340 | 8.450 | 8.060 | 8.300 | 6,417 | -0.10(-1.19%) |
Nov 04, 2019 | 8.070 | 8.400 | 7.790 | 8.400 | 14,598 | +0.40(+5.00%) |