Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.759 | 8.789 | 8.639 | 8.657 | 1,115,956 | -0.11(-1.30%) |
Jan 30, 2020 | 8.777 | 8.819 | 8.741 | 8.771 | 869,375 | -0.05(-0.61%) |
Jan 29, 2020 | 8.765 | 8.837 | 8.729 | 8.825 | 1,243,249 | +0.07(+0.82%) |
Jan 28, 2020 | 8.657 | 8.765 | 8.651 | 8.753 | 1,402,517 | +0.13(+1.46%) |
Jan 27, 2020 | 8.591 | 8.669 | 8.531 | 8.627 | 1,466,709 | -0.01(-0.14%) |
Jan 24, 2020 | 8.705 | 8.705 | 8.585 | 8.639 | 666,677 | -0.06(-0.69%) |
Jan 23, 2020 | 8.681 | 8.702 | 8.639 | 8.699 | 636,348 | +0.02(+0.21%) |
Jan 22, 2020 | 8.657 | 8.705 | 8.645 | 8.681 | 794,464 | +0.04(+0.49%) |
Jan 21, 2020 | 8.681 | 8.705 | 8.588 | 8.639 | 1,112,032 | -0.02(-0.21%) |
Jan 17, 2020 | 8.657 | 8.693 | 8.639 | 8.657 | 695,641 | +0.02(+0.28%) |
Jan 16, 2020 | 8.639 | 8.663 | 8.630 | 8.633 | 675,682 | +0.02(+0.21%) |
Jan 15, 2020 | 8.555 | 8.636 | 8.555 | 8.615 | 911,818 | +0.07(+0.77%) |
Jan 14, 2020 | 8.500 | 8.573 | 8.500 | 8.549 | 954,755 | +0.05(+0.57%) |
Jan 13, 2020 | 8.434 | 8.531 | 8.434 | 8.500 | 716,895 | +0.07(+0.86%) |
Jan 10, 2020 | 8.416 | 8.446 | 8.380 | 8.428 | 532,343 | +0.01(+0.14%) |
Jan 09, 2020 | 8.410 | 8.480 | 8.404 | 8.416 | 617,794 | +0.02(+0.29%) |
Jan 08, 2020 | 8.404 | 8.422 | 8.380 | 8.392 | 762,717 | -0.02(-0.21%) |
Jan 07, 2020 | 8.434 | 8.458 | 8.392 | 8.410 | 522,253 | -0.01(-0.07%) |
Jan 06, 2020 | 8.434 | 8.442 | 8.368 | 8.416 | 837,218 | -0.04(-0.43%) |
Jan 03, 2020 | 8.410 | 8.480 | 8.392 | 8.452 | 640,709 | +0.00(+0.00%) |
Jan 02, 2020 | 8.464 | 8.488 | 8.410 | 8.452 | 795,974 | +0.03(+0.36%) |
Dec 31, 2019 | 8.452 | 8.462 | 8.416 | 8.422 | 748,909 | -0.03(-0.36%) |
Dec 30, 2019 | 8.470 | 8.488 | 8.440 | 8.452 | 568,871 | -0.02(-0.21%) |
Dec 27, 2019 | 8.512 | 8.531 | 8.446 | 8.470 | 727,602 | -0.04(-0.49%) |
Dec 26, 2019 | 8.494 | 8.531 | 8.446 | 8.512 | 576,986 | +0.05(+0.64%) |
Dec 24, 2019 | 8.494 | 8.506 | 8.443 | 8.458 | 322,934 | -0.01(-0.14%) |
Dec 23, 2019 | 8.555 | 8.566 | 8.452 | 8.470 | 647,870 | -0.06(-0.70%) |
Dec 20, 2019 | 8.525 | 8.567 | 8.497 | 8.531 | 669,174 | +0.01(+0.07%) |
Dec 19, 2019 | 8.512 | 8.599 | 8.488 | 8.525 | 1,340,936 | +0.01(+0.14%) |
Dec 18, 2019 | 8.549 | 8.567 | 8.500 | 8.512 | 771,120 | -0.02(-0.28%) |
Dec 17, 2019 | 8.512 | 8.567 | 8.494 | 8.537 | 946,045 | +0.03(+0.35%) |
Dec 16, 2019 | 8.555 | 8.573 | 8.506 | 8.506 | 1,002,541 | -0.04(-0.42%) |
Dec 13, 2019 | 8.561 | 8.567 | 8.479 | 8.543 | 609,248 | +0.00(+0.00%) |
Dec 12, 2019 | 8.567 | 8.591 | 8.518 | 8.543 | 516,610 | -0.01(-0.14%) |
Dec 11, 2019 | 8.585 | 8.591 | 8.525 | 8.555 | 598,716 | -0.04(-0.49%) |
Dec 10, 2019 | 8.561 | 8.609 | 8.518 | 8.597 | 814,636 | +0.02(+0.28%) |
Dec 09, 2019 | 8.561 | 8.609 | 8.537 | 8.573 | 730,495 | +0.04(+0.42%) |
Dec 06, 2019 | 8.567 | 8.567 | 8.512 | 8.537 | 1,044,710 | +0.01(+0.07%) |
Dec 05, 2019 | 8.567 | 8.569 | 8.494 | 8.531 | 723,595 | -0.02(-0.28%) |
Dec 04, 2019 | 8.585 | 8.615 | 8.528 | 8.555 | 874,069 | +0.01(+0.14%) |
Dec 03, 2019 | 8.531 | 8.558 | 8.500 | 8.543 | 684,973 | -0.02(-0.21%) |
Dec 02, 2019 | 8.627 | 8.657 | 8.549 | 8.561 | 1,110,657 | -0.05(-0.56%) |
Nov 29, 2019 | 8.567 | 8.669 | 8.561 | 8.609 | 755,900 | +0.02(+0.28%) |
Nov 27, 2019 | 8.506 | 8.597 | 8.488 | 8.585 | 1,068,681 | +0.11(+1.28%) |
Nov 26, 2019 | 8.422 | 8.500 | 8.410 | 8.476 | 761,708 | +0.02(+0.21%) |
Nov 25, 2019 | 8.380 | 8.458 | 8.362 | 8.458 | 638,092 | +0.10(+1.15%) |
Nov 22, 2019 | 8.374 | 8.398 | 8.344 | 8.362 | 537,170 | -0.01(-0.07%) |
Nov 21, 2019 | 8.537 | 8.542 | 8.338 | 8.368 | 1,587,251 | -0.17(-2.04%) |
Nov 20, 2019 | 8.500 | 8.543 | 8.422 | 8.543 | 1,210,329 | +0.03(+0.35%) |
Nov 19, 2019 | 8.512 | 8.567 | 8.500 | 8.512 | 830,043 | +0.00(+0.00%) |
Nov 18, 2019 | 8.537 | 8.538 | 8.482 | 8.512 | 987,138 | -0.01(-0.07%) |
Nov 15, 2019 | 8.494 | 8.555 | 8.482 | 8.518 | 841,295 | +0.04(+0.50%) |
Nov 14, 2019 | 8.422 | 8.506 | 8.416 | 8.476 | 900,287 | +0.05(+0.57%) |
Nov 13, 2019 | 8.410 | 8.443 | 8.356 | 8.428 | 871,221 | +0.02(+0.21%) |
Nov 12, 2019 | 8.338 | 8.443 | 8.314 | 8.410 | 925,154 | +0.05(+0.65%) |
Nov 11, 2019 | 8.344 | 8.404 | 8.296 | 8.356 | 738,475 | +0.01(+0.07%) |
Nov 08, 2019 | 8.314 | 8.374 | 8.248 | 8.350 | 944,667 | +0.03(+0.36%) |
Nov 07, 2019 | 8.458 | 8.464 | 8.290 | 8.320 | 1,519,156 | -0.13(-1.56%) |
Nov 06, 2019 | 8.458 | 8.511 | 8.394 | 8.452 | 1,257,306 | -0.01(-0.14%) |
Nov 05, 2019 | 8.429 | 8.517 | 8.376 | 8.464 | 1,390,142 | +0.05(+0.56%) |
Nov 04, 2019 | 8.406 | 8.441 | 8.335 | 8.417 | 1,286,127 | +0.08(+0.91%) |