Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.328 | 8.392 | 8.295 | 8.323 | 7,296,345 | -0.09(-1.11%) |
Jan 30, 2020 | 8.372 | 8.416 | 8.328 | 8.416 | 1,038,222 | -0.07(-0.78%) |
Jan 29, 2020 | 8.510 | 8.521 | 8.460 | 8.482 | 891,915 | -0.03(-0.39%) |
Jan 28, 2020 | 8.482 | 8.542 | 8.449 | 8.515 | 640,478 | +0.04(+0.52%) |
Jan 27, 2020 | 8.466 | 8.504 | 8.429 | 8.471 | 1,708,602 | -0.16(-1.85%) |
Jan 24, 2020 | 8.675 | 8.675 | 8.592 | 8.631 | 1,563,398 | -0.13(-1.44%) |
Jan 23, 2020 | 8.719 | 8.763 | 8.695 | 8.757 | 1,072,467 | -0.07(-0.75%) |
Jan 22, 2020 | 8.900 | 8.916 | 8.804 | 8.823 | 1,285,244 | -0.13(-1.41%) |
Jan 21, 2020 | 8.955 | 8.983 | 8.933 | 8.950 | 1,759,850 | -0.05(-0.55%) |
Jan 17, 2020 | 8.961 | 8.999 | 8.950 | 8.999 | 803,332 | +0.03(+0.37%) |
Jan 16, 2020 | 8.966 | 8.999 | 8.955 | 8.966 | 1,072,375 | -0.02(-0.18%) |
Jan 15, 2020 | 8.999 | 9.016 | 8.944 | 8.983 | 6,193,665 | -0.04(-0.43%) |
Jan 14, 2020 | 9.016 | 9.038 | 9.005 | 9.021 | 884,305 | +0.03(+0.31%) |
Jan 13, 2020 | 9.021 | 9.021 | 8.964 | 8.994 | 2,189,819 | -0.06(-0.61%) |
Jan 10, 2020 | 9.032 | 9.070 | 9.021 | 9.049 | 14,317,459 | +0.00(+0.00%) |
Jan 09, 2020 | 9.038 | 9.060 | 8.989 | 9.049 | 5,432,470 | -0.05(-0.54%) |
Jan 08, 2020 | 9.225 | 9.225 | 9.001 | 9.098 | 1,678,412 | -0.13(-1.37%) |
Jan 07, 2020 | 9.214 | 9.241 | 9.196 | 9.225 | 3,132,680 | -0.02(-0.18%) |
Jan 06, 2020 | 9.296 | 9.302 | 9.225 | 9.241 | 2,924,519 | +0.01(+0.12%) |
Jan 03, 2020 | 9.247 | 9.263 | 9.192 | 9.230 | 1,381,971 | +0.08(+0.84%) |
Jan 02, 2020 | 9.115 | 9.170 | 9.087 | 9.153 | 7,280,073 | +0.04(+0.48%) |
Dec 31, 2019 | 9.087 | 9.159 | 9.082 | 9.109 | 3,237,326 | -0.05(-0.54%) |
Dec 30, 2019 | 9.203 | 9.219 | 9.115 | 9.159 | 951,513 | -0.01(-0.12%) |
Dec 27, 2019 | 9.142 | 9.181 | 9.142 | 9.170 | 922,223 | +0.03(+0.30%) |
Dec 26, 2019 | 9.115 | 9.159 | 9.115 | 9.142 | 912,499 | +0.05(+0.54%) |
Dec 24, 2019 | 9.054 | 9.098 | 9.054 | 9.093 | 818,784 | +0.06(+0.61%) |
Dec 23, 2019 | 9.038 | 9.054 | 9.005 | 9.038 | 1,300,733 | +0.01(+0.07%) |
Dec 20, 2019 | 9.031 | 9.064 | 9.018 | 9.031 | 932,482 | -0.01(-0.12%) |
Dec 19, 2019 | 9.026 | 9.069 | 9.026 | 9.042 | 946,280 | +0.02(+0.24%) |
Dec 18, 2019 | 8.966 | 9.029 | 8.966 | 9.020 | 2,626,298 | +0.01(+0.06%) |
Dec 17, 2019 | 8.972 | 9.015 | 8.970 | 9.015 | 670,784 | +0.05(+0.61%) |
Dec 16, 2019 | 8.950 | 8.977 | 8.950 | 8.961 | 1,042,354 | +0.07(+0.79%) |
Dec 13, 2019 | 8.852 | 8.955 | 8.850 | 8.890 | 1,010,097 | +0.05(+0.55%) |
Dec 12, 2019 | 8.782 | 8.863 | 8.782 | 8.841 | 2,393,787 | +0.06(+0.68%) |
Dec 11, 2019 | 8.809 | 8.814 | 8.723 | 8.782 | 1,306,337 | -0.04(-0.43%) |
Dec 10, 2019 | 8.782 | 8.836 | 8.782 | 8.820 | 1,233,605 | +0.04(+0.43%) |
Dec 09, 2019 | 8.760 | 8.804 | 8.760 | 8.782 | 863,260 | -0.01(-0.12%) |
Dec 06, 2019 | 8.722 | 8.814 | 8.722 | 8.793 | 1,740,892 | +0.05(+0.62%) |
Dec 05, 2019 | 8.728 | 8.766 | 8.711 | 8.738 | 1,430,065 | +0.03(+0.31%) |
Dec 04, 2019 | 8.700 | 8.738 | 8.684 | 8.711 | 1,785,461 | +0.11(+1.26%) |
Dec 03, 2019 | 8.576 | 8.630 | 8.565 | 8.603 | 9,503,982 | +0.01(+0.13%) |
Dec 02, 2019 | 8.646 | 8.657 | 8.587 | 8.592 | 1,393,755 | -0.02(-0.25%) |
Nov 29, 2019 | 8.700 | 8.700 | 8.597 | 8.614 | 668,113 | -0.17(-1.91%) |
Nov 27, 2019 | 8.793 | 8.807 | 8.738 | 8.782 | 916,443 | -0.03(-0.37%) |
Nov 26, 2019 | 8.776 | 8.814 | 8.760 | 8.814 | 868,942 | +0.05(+0.62%) |
Nov 25, 2019 | 8.728 | 8.771 | 8.717 | 8.760 | 689,963 | -0.01(-0.06%) |
Nov 22, 2019 | 8.771 | 8.798 | 8.725 | 8.766 | 987,605 | -0.01(-0.06%) |
Nov 21, 2019 | 8.722 | 8.787 | 8.719 | 8.771 | 710,338 | +0.07(+0.81%) |
Nov 20, 2019 | 8.603 | 8.722 | 8.603 | 8.700 | 1,051,294 | +0.11(+1.26%) |
Nov 19, 2019 | 8.625 | 8.641 | 8.584 | 8.592 | 617,059 | -0.08(-0.88%) |
Nov 18, 2019 | 8.722 | 8.722 | 8.657 | 8.668 | 707,669 | -0.09(-1.05%) |
Nov 15, 2019 | 8.711 | 8.798 | 8.711 | 8.760 | 596,213 | +0.04(+0.44%) |
Nov 14, 2019 | 8.766 | 8.772 | 8.710 | 8.722 | 933,695 | -0.03(-0.37%) |
Nov 13, 2019 | 8.690 | 8.755 | 8.690 | 8.755 | 762,508 | +0.02(+0.19%) |
Nov 12, 2019 | 8.728 | 8.749 | 8.695 | 8.738 | 1,432,780 | +0.02(+0.19%) |
Nov 11, 2019 | 8.700 | 8.766 | 8.695 | 8.722 | 1,143,147 | -0.05(-0.56%) |
Nov 08, 2019 | 8.657 | 8.771 | 8.635 | 8.771 | 2,700,476 | +0.02(+0.25%) |
Nov 07, 2019 | 8.782 | 8.798 | 8.735 | 8.749 | 2,020,269 | -0.01(-0.12%) |
Nov 06, 2019 | 8.831 | 8.863 | 8.738 | 8.760 | 910,765 | -0.09(-1.04%) |
Nov 05, 2019 | 8.841 | 8.869 | 8.831 | 8.852 | 1,428,927 | +0.02(+0.25%) |
Nov 04, 2019 | 8.869 | 8.871 | 8.814 | 8.831 | 931,102 | +0.05(+0.62%) |