Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.323 | 8.339 | 8.155 | 8.185 | 29,302 | -0.24(-2.83%) |
Jan 30, 2020 | 8.423 | 8.462 | 8.343 | 8.423 | 24,461 | -0.06(-0.72%) |
Jan 29, 2020 | 8.500 | 8.500 | 8.386 | 8.485 | 28,939 | -0.05(-0.63%) |
Jan 28, 2020 | 8.492 | 8.592 | 8.446 | 8.538 | 51,009 | +0.08(+1.00%) |
Jan 27, 2020 | 8.370 | 8.546 | 8.323 | 8.454 | 19,924 | -0.03(-0.36%) |
Jan 24, 2020 | 8.523 | 8.546 | 8.446 | 8.485 | 17,321 | -0.04(-0.45%) |
Jan 23, 2020 | 8.469 | 8.615 | 8.358 | 8.523 | 32,127 | +0.05(+0.54%) |
Jan 22, 2020 | 8.408 | 8.485 | 8.327 | 8.477 | 25,392 | +0.12(+1.38%) |
Jan 21, 2020 | 8.262 | 8.500 | 8.216 | 8.362 | 68,532 | +0.12(+1.40%) |
Jan 17, 2020 | 8.339 | 8.339 | 8.208 | 8.247 | 34,381 | -0.02(-0.28%) |
Jan 16, 2020 | 8.216 | 8.339 | 8.193 | 8.270 | 47,726 | +0.06(+0.75%) |
Jan 15, 2020 | 8.101 | 8.362 | 8.101 | 8.208 | 64,513 | +0.15(+1.81%) |
Jan 14, 2020 | 8.047 | 8.093 | 7.986 | 8.062 | 60,224 | +0.01(+0.10%) |
Jan 13, 2020 | 8.024 | 8.070 | 7.986 | 8.055 | 14,074 | +0.05(+0.58%) |
Jan 10, 2020 | 8.016 | 8.078 | 7.893 | 8.009 | 37,377 | -0.03(-0.38%) |
Jan 09, 2020 | 8.193 | 8.239 | 8.009 | 8.039 | 51,480 | -0.18(-2.15%) |
Jan 08, 2020 | 8.124 | 8.277 | 8.124 | 8.216 | 23,936 | +0.05(+0.56%) |
Jan 07, 2020 | 8.108 | 8.216 | 8.085 | 8.170 | 131,873 | +0.11(+1.33%) |
Jan 06, 2020 | 7.870 | 8.132 | 7.870 | 8.062 | 60,197 | +0.14(+1.74%) |
Jan 03, 2020 | 7.878 | 7.947 | 7.755 | 7.924 | 79,703 | +0.03(+0.39%) |
Jan 02, 2020 | 8.224 | 8.224 | 7.642 | 7.893 | 121,401 | -0.25(-3.02%) |
Dec 31, 2019 | 8.016 | 8.204 | 8.016 | 8.139 | 37,507 | +0.13(+1.63%) |
Dec 30, 2019 | 8.055 | 8.108 | 7.932 | 8.009 | 58,042 | +0.00(+0.00%) |
Dec 27, 2019 | 7.970 | 8.032 | 7.951 | 8.009 | 28,260 | +0.03(+0.38%) |
Dec 26, 2019 | 8.009 | 8.024 | 7.940 | 7.978 | 23,908 | +0.01(+0.10%) |
Dec 24, 2019 | 7.909 | 8.047 | 7.863 | 7.970 | 14,716 | +0.07(+0.87%) |
Dec 23, 2019 | 7.832 | 8.039 | 7.694 | 7.901 | 366,911 | +0.11(+1.38%) |
Dec 20, 2019 | 7.725 | 7.920 | 7.717 | 7.794 | 110,308 | +0.11(+1.40%) |
Dec 19, 2019 | 8.032 | 8.043 | 7.663 | 7.686 | 46,279 | -0.31(-3.93%) |
Dec 18, 2019 | 7.717 | 8.216 | 7.640 | 8.001 | 74,700 | +0.33(+4.30%) |
Dec 17, 2019 | 7.970 | 7.970 | 7.625 | 7.671 | 307,056 | +0.04(+0.50%) |
Dec 16, 2019 | 7.371 | 7.717 | 7.371 | 7.632 | 388,896 | +0.15(+2.05%) |
Dec 13, 2019 | 7.463 | 7.494 | 7.345 | 7.479 | 32,949 | -0.02(-0.31%) |
Dec 12, 2019 | 7.149 | 7.678 | 7.149 | 7.502 | 50,465 | +0.28(+3.94%) |
Dec 11, 2019 | 7.164 | 7.218 | 7.018 | 7.218 | 24,444 | +0.12(+1.62%) |
Dec 10, 2019 | 7.026 | 7.179 | 6.995 | 7.103 | 32,279 | +0.12(+1.65%) |
Dec 09, 2019 | 7.141 | 7.141 | 6.972 | 6.987 | 25,369 | -0.10(-1.41%) |
Dec 06, 2019 | 7.080 | 7.218 | 7.064 | 7.087 | 40,372 | +0.00(+0.00%) |
Dec 05, 2019 | 7.003 | 7.187 | 7.003 | 7.087 | 17,002 | +0.04(+0.54%) |
Dec 04, 2019 | 7.064 | 7.103 | 7.039 | 7.049 | 9,438 | +0.04(+0.55%) |
Dec 03, 2019 | 6.834 | 7.037 | 6.834 | 7.010 | 11,159 | +0.15(+2.13%) |
Dec 02, 2019 | 6.842 | 6.888 | 6.834 | 6.865 | 12,355 | -0.01(-0.11%) |
Nov 29, 2019 | 6.865 | 6.872 | 6.642 | 6.872 | 21,618 | -0.04(-0.56%) |
Nov 27, 2019 | 6.980 | 7.010 | 6.888 | 6.911 | 10,548 | +0.00(+0.00%) |
Nov 26, 2019 | 7.026 | 7.087 | 6.861 | 6.911 | 13,695 | -0.08(-1.21%) |
Nov 25, 2019 | 6.842 | 7.049 | 6.792 | 6.995 | 24,672 | +0.14(+2.02%) |
Nov 22, 2019 | 6.662 | 6.880 | 6.662 | 6.857 | 20,576 | +0.09(+1.30%) |
Nov 21, 2019 | 6.928 | 7.053 | 6.746 | 6.769 | 26,314 | -0.17(-2.52%) |
Nov 20, 2019 | 7.042 | 7.148 | 6.807 | 6.943 | 35,594 | -0.14(-1.93%) |
Nov 19, 2019 | 6.974 | 7.103 | 6.913 | 7.080 | 16,362 | +0.12(+1.75%) |
Nov 18, 2019 | 7.194 | 7.224 | 6.921 | 6.959 | 19,750 | -0.27(-3.78%) |
Nov 15, 2019 | 6.898 | 7.323 | 6.822 | 7.232 | 112,549 | +0.39(+5.66%) |
Nov 14, 2019 | 7.065 | 7.080 | 6.705 | 6.845 | 32,597 | -0.22(-3.12%) |
Nov 13, 2019 | 7.369 | 7.369 | 7.050 | 7.065 | 24,279 | -0.33(-4.52%) |
Nov 12, 2019 | 7.437 | 7.649 | 7.338 | 7.399 | 12,755 | -0.12(-1.62%) |
Nov 11, 2019 | 7.665 | 7.665 | 7.467 | 7.521 | 26,830 | -0.23(-2.94%) |
Nov 08, 2019 | 8.052 | 8.128 | 7.749 | 7.749 | 19,877 | -0.25(-3.13%) |
Nov 07, 2019 | 7.976 | 8.052 | 7.741 | 7.999 | 29,800 | +0.10(+1.25%) |
Nov 06, 2019 | 7.779 | 7.938 | 7.657 | 7.900 | 33,251 | +0.15(+1.96%) |
Nov 05, 2019 | 7.878 | 7.878 | 7.673 | 7.749 | 18,348 | -0.08(-1.07%) |
Nov 04, 2019 | 7.604 | 7.878 | 7.604 | 7.832 | 22,544 | +0.24(+3.10%) |