Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.789 | 8.849 | 8.730 | 8.748 | 110,854 | -0.05(-0.54%) |
Jan 30, 2020 | 8.754 | 8.825 | 8.730 | 8.795 | 142,374 | +0.02(+0.20%) |
Jan 29, 2020 | 8.712 | 8.831 | 8.712 | 8.777 | 115,960 | +0.07(+0.75%) |
Jan 28, 2020 | 8.736 | 8.759 | 8.689 | 8.712 | 157,664 | -0.01(-0.14%) |
Jan 27, 2020 | 8.771 | 8.782 | 8.694 | 8.724 | 115,001 | -0.07(-0.74%) |
Jan 24, 2020 | 8.884 | 8.884 | 8.783 | 8.789 | 128,571 | -0.07(-0.80%) |
Jan 23, 2020 | 8.890 | 8.908 | 8.825 | 8.860 | 173,871 | -0.03(-0.30%) |
Jan 22, 2020 | 8.843 | 8.896 | 8.843 | 8.887 | 157,226 | +0.03(+0.37%) |
Jan 21, 2020 | 8.854 | 8.896 | 8.837 | 8.854 | 225,635 | -0.02(-0.20%) |
Jan 17, 2020 | 8.866 | 8.908 | 8.860 | 8.872 | 125,196 | -0.02(-0.20%) |
Jan 16, 2020 | 8.920 | 8.926 | 8.866 | 8.890 | 139,130 | +0.01(+0.07%) |
Jan 15, 2020 | 8.831 | 8.899 | 8.831 | 8.884 | 151,838 | +0.06(+0.67%) |
Jan 14, 2020 | 8.843 | 8.866 | 8.819 | 8.825 | 98,628 | -0.02(-0.20%) |
Jan 13, 2020 | 8.896 | 8.932 | 8.807 | 8.843 | 177,824 | -0.05(-0.53%) |
Jan 10, 2020 | 8.979 | 8.979 | 8.866 | 8.890 | 148,143 | -0.06(-0.66%) |
Jan 09, 2020 | 8.949 | 8.991 | 8.914 | 8.949 | 142,405 | +0.04(+0.40%) |
Jan 08, 2020 | 8.890 | 8.949 | 8.887 | 8.914 | 129,981 | +0.02(+0.27%) |
Jan 07, 2020 | 8.771 | 8.937 | 8.742 | 8.890 | 209,344 | +0.14(+1.56%) |
Jan 06, 2020 | 8.683 | 8.825 | 8.683 | 8.754 | 160,357 | +0.02(+0.20%) |
Jan 03, 2020 | 8.771 | 8.795 | 8.724 | 8.736 | 141,563 | -0.03(-0.34%) |
Jan 02, 2020 | 8.801 | 8.817 | 8.718 | 8.766 | 179,468 | -0.03(-0.34%) |
Dec 31, 2019 | 8.813 | 8.890 | 8.795 | 8.795 | 165,860 | -0.03(-0.34%) |
Dec 30, 2019 | 8.884 | 8.884 | 8.766 | 8.825 | 159,763 | -0.04(-0.47%) |
Dec 27, 2019 | 8.973 | 8.982 | 8.843 | 8.866 | 194,712 | -0.08(-0.93%) |
Dec 26, 2019 | 8.991 | 8.991 | 8.896 | 8.949 | 187,138 | -0.02(-0.20%) |
Dec 24, 2019 | 8.973 | 8.979 | 8.914 | 8.967 | 62,935 | +0.01(+0.13%) |
Dec 23, 2019 | 9.009 | 9.068 | 8.937 | 8.955 | 135,274 | -0.08(-0.92%) |
Dec 20, 2019 | 9.115 | 9.121 | 8.981 | 9.038 | 275,871 | -0.02(-0.26%) |
Dec 19, 2019 | 9.014 | 9.121 | 8.949 | 9.062 | 197,550 | +0.04(+0.39%) |
Dec 18, 2019 | 8.937 | 9.068 | 8.902 | 9.026 | 228,994 | +0.08(+0.86%) |
Dec 17, 2019 | 8.997 | 9.044 | 8.908 | 8.949 | 159,990 | -0.01(-0.13%) |
Dec 16, 2019 | 9.044 | 9.100 | 8.932 | 8.961 | 135,639 | -0.05(-0.53%) |
Dec 13, 2019 | 9.056 | 9.056 | 8.979 | 9.009 | 134,982 | -0.01(-0.13%) |
Dec 12, 2019 | 9.044 | 9.121 | 8.967 | 9.020 | 157,378 | -0.02(-0.20%) |
Dec 11, 2019 | 9.097 | 9.097 | 9.003 | 9.038 | 188,957 | -0.04(-0.39%) |
Dec 10, 2019 | 9.092 | 9.109 | 9.003 | 9.074 | 168,397 | +0.00(+0.00%) |
Dec 09, 2019 | 9.169 | 9.169 | 8.991 | 9.074 | 269,283 | -0.08(-0.84%) |
Dec 06, 2019 | 9.163 | 9.216 | 9.050 | 9.151 | 338,806 | +0.03(+0.32%) |
Dec 05, 2019 | 9.305 | 9.305 | 9.080 | 9.121 | 318,825 | -0.14(-1.54%) |
Dec 04, 2019 | 9.229 | 9.281 | 9.160 | 9.263 | 312,643 | +0.05(+0.50%) |
Dec 03, 2019 | 9.177 | 9.327 | 9.151 | 9.217 | 252,285 | +0.04(+0.44%) |
Dec 02, 2019 | 9.229 | 9.310 | 9.171 | 9.177 | 301,803 | -0.04(-0.44%) |
Nov 29, 2019 | 9.137 | 9.217 | 9.102 | 9.217 | 127,253 | +0.06(+0.69%) |
Nov 27, 2019 | 9.073 | 9.211 | 9.047 | 9.154 | 218,620 | +0.12(+1.34%) |
Nov 26, 2019 | 9.044 | 9.194 | 9.033 | 9.033 | 190,085 | -0.01(-0.13%) |
Nov 25, 2019 | 8.923 | 9.073 | 8.923 | 9.044 | 194,720 | +0.12(+1.36%) |
Nov 22, 2019 | 8.888 | 8.998 | 8.831 | 8.923 | 177,877 | +0.05(+0.59%) |
Nov 21, 2019 | 8.906 | 8.906 | 8.813 | 8.871 | 127,560 | -0.02(-0.19%) |
Nov 20, 2019 | 8.888 | 8.894 | 8.837 | 8.888 | 125,742 | -0.02(-0.26%) |
Nov 19, 2019 | 8.912 | 8.929 | 8.865 | 8.912 | 131,733 | +0.05(+0.59%) |
Nov 18, 2019 | 8.871 | 8.884 | 8.785 | 8.860 | 98,207 | +0.01(+0.07%) |
Nov 15, 2019 | 8.894 | 8.903 | 8.819 | 8.854 | 109,049 | -0.03(-0.39%) |
Nov 14, 2019 | 8.883 | 8.923 | 8.837 | 8.888 | 80,164 | +0.01(+0.06%) |
Nov 13, 2019 | 8.808 | 8.912 | 8.799 | 8.883 | 94,816 | +0.03(+0.33%) |
Nov 12, 2019 | 8.733 | 8.854 | 8.733 | 8.854 | 149,159 | +0.13(+1.52%) |
Nov 11, 2019 | 8.715 | 8.796 | 8.713 | 8.721 | 98,034 | -0.02(-0.20%) |
Nov 08, 2019 | 8.739 | 8.790 | 8.669 | 8.739 | 107,316 | +0.03(+0.33%) |
Nov 07, 2019 | 8.744 | 8.756 | 8.692 | 8.710 | 123,874 | +0.01(+0.13%) |
Nov 06, 2019 | 8.692 | 8.762 | 8.664 | 8.698 | 139,195 | -0.01(-0.07%) |
Nov 05, 2019 | 8.669 | 8.762 | 8.669 | 8.704 | 81,499 | +0.03(+0.40%) |
Nov 04, 2019 | 8.739 | 8.739 | 8.623 | 8.669 | 246,009 | +0.01(+0.13%) |