Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.350 | 8.600 | 8.250 | 8.330 | 112,700 | -0.04(-0.48%) |
Jan 30, 2020 | 8.300 | 8.690 | 8.280 | 8.370 | 93,449 | +0.05(+0.60%) |
Jan 29, 2020 | 8.260 | 8.390 | 8.210 | 8.320 | 86,142 | +0.07(+0.85%) |
Jan 28, 2020 | 8.160 | 8.350 | 8.010 | 8.250 | 109,399 | +0.13(+1.66%) |
Jan 27, 2020 | 8.130 | 8.240 | 8.040 | 8.115 | 46,163 | -0.10(-1.16%) |
Jan 24, 2020 | 8.180 | 8.310 | 8.100 | 8.210 | 42,400 | +0.07(+0.86%) |
Jan 23, 2020 | 8.040 | 8.270 | 8.000 | 8.140 | 82,675 | +0.09(+1.12%) |
Jan 22, 2020 | 8.000 | 8.150 | 7.870 | 8.050 | 59,198 | +0.04(+0.56%) |
Jan 21, 2020 | 8.220 | 8.220 | 7.970 | 8.005 | 54,787 | -0.19(-2.38%) |
Jan 17, 2020 | 8.370 | 8.370 | 8.140 | 8.200 | 46,900 | -0.10(-1.20%) |
Jan 16, 2020 | 8.400 | 8.500 | 8.290 | 8.300 | 49,623 | -0.02(-0.24%) |
Jan 15, 2020 | 8.140 | 8.440 | 8.140 | 8.320 | 58,814 | +0.19(+2.34%) |
Jan 14, 2020 | 8.180 | 8.240 | 8.090 | 8.130 | 43,680 | -0.04(-0.49%) |
Jan 13, 2020 | 7.930 | 8.220 | 7.870 | 8.170 | 71,606 | +0.26(+3.29%) |
Jan 10, 2020 | 7.880 | 8.020 | 7.850 | 7.910 | 80,800 | +0.06(+0.76%) |
Jan 09, 2020 | 7.970 | 8.000 | 7.820 | 7.850 | 68,009 | -0.01(-0.06%) |
Jan 08, 2020 | 7.790 | 7.890 | 7.720 | 7.855 | 74,515 | +0.06(+0.71%) |
Jan 07, 2020 | 8.120 | 8.120 | 7.780 | 7.800 | 36,280 | -0.36(-4.41%) |
Jan 06, 2020 | 7.840 | 8.250 | 7.775 | 8.160 | 115,845 | +0.26(+3.29%) |
Jan 03, 2020 | 7.820 | 7.960 | 7.820 | 7.900 | 42,400 | -0.04(-0.50%) |
Jan 02, 2020 | 7.980 | 7.980 | 7.730 | 7.940 | 64,093 | +0.02(+0.25%) |
Dec 31, 2019 | 7.690 | 8.040 | 7.690 | 7.920 | 65,200 | +0.15(+1.93%) |
Dec 30, 2019 | 7.810 | 7.810 | 7.670 | 7.770 | 70,982 | -0.04(-0.51%) |
Dec 27, 2019 | 7.980 | 7.980 | 7.780 | 7.810 | 54,700 | -0.16(-2.01%) |
Dec 26, 2019 | 7.920 | 8.047 | 7.880 | 7.970 | 14,734 | +0.04(+0.50%) |
Dec 24, 2019 | 7.960 | 7.960 | 7.880 | 7.930 | 33,900 | -0.04(-0.44%) |
Dec 23, 2019 | 7.990 | 8.015 | 7.870 | 7.965 | 135,793 | -0.02(-0.19%) |
Dec 20, 2019 | 8.050 | 8.200 | 7.950 | 7.980 | 159,000 | -0.07(-0.87%) |
Dec 19, 2019 | 8.100 | 8.100 | 8.000 | 8.050 | 155,082 | -0.04(-0.49%) |
Dec 18, 2019 | 8.130 | 8.150 | 8.040 | 8.090 | 56,122 | -0.01(-0.12%) |
Dec 17, 2019 | 8.160 | 8.160 | 8.030 | 8.100 | 40,511 | -0.05(-0.61%) |
Dec 16, 2019 | 8.450 | 8.480 | 8.110 | 8.150 | 49,850 | -0.22(-2.63%) |
Dec 13, 2019 | 8.580 | 8.580 | 8.280 | 8.370 | 73,300 | -0.21(-2.45%) |
Dec 12, 2019 | 8.680 | 8.910 | 8.255 | 8.580 | 147,823 | +0.00(+0.00%) |
Dec 11, 2019 | 8.320 | 8.620 | 8.160 | 8.580 | 87,561 | +0.27(+3.25%) |
Dec 10, 2019 | 7.990 | 8.310 | 7.930 | 8.310 | 69,662 | +0.33(+4.14%) |
Dec 09, 2019 | 8.070 | 8.170 | 7.910 | 7.980 | 37,401 | -0.11(-1.30%) |
Dec 06, 2019 | 7.710 | 8.150 | 7.710 | 8.085 | 126,500 | +0.39(+5.00%) |
Dec 05, 2019 | 7.890 | 7.900 | 7.680 | 7.700 | 95,213 | -0.22(-2.84%) |
Dec 04, 2019 | 7.980 | 8.010 | 7.870 | 7.925 | 67,673 | -0.02(-0.19%) |
Dec 03, 2019 | 7.970 | 7.970 | 7.800 | 7.940 | 63,325 | -0.10(-1.24%) |
Dec 02, 2019 | 8.120 | 8.141 | 7.860 | 8.040 | 68,312 | -0.06(-0.74%) |
Nov 29, 2019 | 8.060 | 8.130 | 8.040 | 8.100 | 31,400 | +0.05(+0.62%) |
Nov 27, 2019 | 8.140 | 8.172 | 8.010 | 8.050 | 72,200 | -0.07(-0.86%) |
Nov 26, 2019 | 8.200 | 8.240 | 8.050 | 8.120 | 90,901 | -0.08(-0.98%) |
Nov 25, 2019 | 7.890 | 8.230 | 7.890 | 8.200 | 90,017 | +0.34(+4.33%) |
Nov 22, 2019 | 7.850 | 7.940 | 7.715 | 7.860 | 66,800 | +0.05(+0.64%) |
Nov 21, 2019 | 7.910 | 7.910 | 7.740 | 7.810 | 26,503 | -0.06(-0.76%) |
Nov 20, 2019 | 7.860 | 8.020 | 7.850 | 7.870 | 94,557 | -0.04(-0.51%) |
Nov 19, 2019 | 7.850 | 7.940 | 7.825 | 7.910 | 67,815 | +0.06(+0.76%) |
Nov 18, 2019 | 7.730 | 7.870 | 7.590 | 7.850 | 75,952 | +0.07(+0.90%) |
Nov 15, 2019 | 7.870 | 7.879 | 7.650 | 7.780 | 73,500 | -0.04(-0.51%) |
Nov 14, 2019 | 7.860 | 8.040 | 7.810 | 7.820 | 50,771 | +0.00(+0.00%) |
Nov 13, 2019 | 7.710 | 7.860 | 7.580 | 7.820 | 103,750 | +0.05(+0.64%) |
Nov 12, 2019 | 7.580 | 7.770 | 7.580 | 7.770 | 81,269 | +0.17(+2.24%) |
Nov 11, 2019 | 7.660 | 7.760 | 7.570 | 7.600 | 64,247 | -0.10(-1.30%) |
Nov 08, 2019 | 7.800 | 7.820 | 7.655 | 7.700 | 68,100 | -0.12(-1.53%) |
Nov 07, 2019 | 7.810 | 7.945 | 7.790 | 7.820 | 65,767 | +0.05(+0.64%) |
Nov 06, 2019 | 7.810 | 7.815 | 7.570 | 7.770 | 86,619 | -0.05(-0.64%) |
Nov 05, 2019 | 7.970 | 8.149 | 7.610 | 7.820 | 178,137 | -0.18(-2.25%) |
Nov 04, 2019 | 7.260 | 8.190 | 7.260 | 8.000 | 317,375 | +0.09(+1.14%) |