Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.570 | 8.595 | 8.210 | 8.405 | 184,900 | -0.21(-2.38%) |
Jan 30, 2020 | 8.680 | 8.740 | 8.500 | 8.610 | 147,833 | -0.13(-1.49%) |
Jan 29, 2020 | 8.860 | 8.932 | 8.700 | 8.740 | 79,650 | -0.09(-1.02%) |
Jan 28, 2020 | 8.710 | 8.920 | 8.640 | 8.830 | 135,118 | +0.14(+1.61%) |
Jan 27, 2020 | 8.630 | 8.780 | 8.440 | 8.690 | 181,228 | -0.17(-1.92%) |
Jan 24, 2020 | 8.990 | 9.034 | 8.600 | 8.860 | 247,600 | -0.09(-1.01%) |
Jan 23, 2020 | 8.950 | 8.990 | 8.770 | 8.950 | 146,882 | -0.02(-0.22%) |
Jan 22, 2020 | 8.930 | 8.990 | 8.670 | 8.970 | 209,927 | +0.08(+0.90%) |
Jan 21, 2020 | 9.240 | 9.240 | 8.860 | 8.890 | 212,720 | -0.27(-2.95%) |
Jan 17, 2020 | 9.270 | 9.310 | 9.081 | 9.160 | 230,500 | -0.03(-0.33%) |
Jan 16, 2020 | 9.090 | 9.290 | 9.060 | 9.190 | 271,510 | +0.24(+2.68%) |
Jan 15, 2020 | 9.100 | 9.550 | 8.890 | 8.950 | 698,730 | +0.01(+0.11%) |
Jan 14, 2020 | 8.450 | 9.040 | 8.400 | 8.940 | 1,412,865 | +0.43(+5.05%) |
Jan 13, 2020 | 8.330 | 8.550 | 8.295 | 8.510 | 134,060 | +0.17(+2.04%) |
Jan 10, 2020 | 8.350 | 8.460 | 8.200 | 8.340 | 124,400 | +0.02(+0.24%) |
Jan 09, 2020 | 8.380 | 8.400 | 8.180 | 8.320 | 118,800 | +0.06(+0.73%) |
Jan 08, 2020 | 8.100 | 8.345 | 8.100 | 8.260 | 79,781 | +0.21(+2.61%) |
Jan 07, 2020 | 8.270 | 8.270 | 8.040 | 8.050 | 118,804 | -0.20(-2.42%) |
Jan 06, 2020 | 8.330 | 8.380 | 8.180 | 8.250 | 156,344 | -0.20(-2.37%) |
Jan 03, 2020 | 8.300 | 8.510 | 8.210 | 8.450 | 230,300 | +0.08(+0.96%) |
Jan 02, 2020 | 8.650 | 8.760 | 8.260 | 8.370 | 160,384 | -0.21(-2.45%) |
Dec 31, 2019 | 8.350 | 8.670 | 8.310 | 8.580 | 200,400 | +0.19(+2.26%) |
Dec 30, 2019 | 8.320 | 8.610 | 8.230 | 8.390 | 162,652 | +0.10(+1.21%) |
Dec 27, 2019 | 8.470 | 8.500 | 8.270 | 8.290 | 102,900 | -0.12(-1.43%) |
Dec 26, 2019 | 8.390 | 8.460 | 8.360 | 8.410 | 84,697 | +0.05(+0.60%) |
Dec 24, 2019 | 8.380 | 8.380 | 8.170 | 8.360 | 112,900 | +0.00(+0.00%) |
Dec 23, 2019 | 8.380 | 8.515 | 8.280 | 8.360 | 174,819 | +0.04(+0.48%) |
Dec 20, 2019 | 8.680 | 8.690 | 8.300 | 8.320 | 248,400 | -0.30(-3.48%) |
Dec 19, 2019 | 8.740 | 8.800 | 8.590 | 8.620 | 154,364 | -0.12(-1.37%) |
Dec 18, 2019 | 8.530 | 8.790 | 8.520 | 8.740 | 182,004 | +0.24(+2.82%) |
Dec 17, 2019 | 8.510 | 8.640 | 8.350 | 8.500 | 214,766 | -0.02(-0.23%) |
Dec 16, 2019 | 8.580 | 8.790 | 8.460 | 8.520 | 223,631 | -0.12(-1.39%) |
Dec 13, 2019 | 8.000 | 8.820 | 7.970 | 8.640 | 367,500 | +0.45(+5.49%) |
Dec 12, 2019 | 8.080 | 8.400 | 8.080 | 8.190 | 144,330 | +0.10(+1.24%) |
Dec 11, 2019 | 8.060 | 8.150 | 7.950 | 8.090 | 115,886 | +0.06(+0.75%) |
Dec 10, 2019 | 8.000 | 8.230 | 7.940 | 8.030 | 142,150 | +0.04(+0.50%) |
Dec 09, 2019 | 7.630 | 8.074 | 7.590 | 7.990 | 280,273 | +0.30(+3.90%) |
Dec 06, 2019 | 7.730 | 7.800 | 7.640 | 7.690 | 153,000 | -0.01(-0.13%) |
Dec 05, 2019 | 7.730 | 7.870 | 7.630 | 7.700 | 126,542 | -0.02(-0.26%) |
Dec 04, 2019 | 7.790 | 7.800 | 7.620 | 7.720 | 221,682 | -0.06(-0.77%) |
Dec 03, 2019 | 7.660 | 7.810 | 7.560 | 7.780 | 178,105 | +0.01(+0.13%) |
Dec 02, 2019 | 7.900 | 7.930 | 7.540 | 7.770 | 169,656 | -0.10(-1.27%) |
Nov 29, 2019 | 8.030 | 8.130 | 7.790 | 7.870 | 107,100 | -0.20(-2.48%) |
Nov 27, 2019 | 8.000 | 8.120 | 7.820 | 8.070 | 177,300 | +0.14(+1.77%) |
Nov 26, 2019 | 8.380 | 8.380 | 7.930 | 7.930 | 234,534 | -0.43(-5.09%) |
Nov 25, 2019 | 8.150 | 8.400 | 8.060 | 8.355 | 386,043 | +0.21(+2.64%) |
Nov 22, 2019 | 8.140 | 8.250 | 8.078 | 8.140 | 162,700 | -0.02(-0.25%) |
Nov 21, 2019 | 8.020 | 8.230 | 7.950 | 8.160 | 196,559 | +0.14(+1.75%) |
Nov 20, 2019 | 8.400 | 8.440 | 7.600 | 8.020 | 878,271 | +0.26(+3.35%) |
Nov 19, 2019 | 7.600 | 7.840 | 7.240 | 7.760 | 403,983 | +0.17(+2.17%) |
Nov 18, 2019 | 7.700 | 7.730 | 7.570 | 7.595 | 235,166 | -0.12(-1.62%) |
Nov 15, 2019 | 7.520 | 7.910 | 7.520 | 7.720 | 348,100 | +0.42(+5.75%) |
Nov 14, 2019 | 7.490 | 7.490 | 7.190 | 7.300 | 299,241 | -0.21(-2.80%) |
Nov 13, 2019 | 7.600 | 7.630 | 7.310 | 7.510 | 268,602 | -0.17(-2.21%) |
Nov 12, 2019 | 7.990 | 8.110 | 7.655 | 7.680 | 410,808 | -0.37(-4.54%) |
Nov 11, 2019 | 7.760 | 8.400 | 7.700 | 8.045 | 452,547 | +0.30(+3.94%) |
Nov 08, 2019 | 7.020 | 7.890 | 6.910 | 7.740 | 878,600 | +0.92(+13.57%) |
Nov 07, 2019 | 6.680 | 7.020 | 6.630 | 6.815 | 348,448 | +0.23(+3.41%) |
Nov 06, 2019 | 6.450 | 6.645 | 6.410 | 6.590 | 476,737 | +0.12(+1.85%) |
Nov 05, 2019 | 6.170 | 6.492 | 6.170 | 6.470 | 568,320 | +0.28(+4.52%) |
Nov 04, 2019 | 6.300 | 6.350 | 6.110 | 6.190 | 309,571 | -0.06(-0.96%) |