Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.920 | 7.920 | 7.920 | 7.920 | 33 | +0.00(+0.01%) |
Jan 30, 2020 | 7.950 | 7.950 | 7.919 | 7.919 | 106 | -0.06(-0.76%) |
Jan 29, 2020 | 8.040 | 8.114 | 7.980 | 7.980 | 4,126 | +0.06(+0.76%) |
Jan 28, 2020 | 7.935 | 7.935 | 7.917 | 7.920 | 302 | +0.12(+1.54%) |
Jan 27, 2020 | 7.710 | 7.830 | 7.710 | 7.800 | 4,082 | +0.00(+0.00%) |
Jan 24, 2020 | 7.804 | 7.804 | 7.800 | 7.800 | 133 | -0.15(-1.89%) |
Jan 23, 2020 | 7.920 | 8.100 | 7.860 | 7.950 | 3,593 | +0.06(+0.76%) |
Jan 22, 2020 | 7.920 | 7.939 | 7.890 | 7.890 | 743 | -0.21(-2.59%) |
Jan 21, 2020 | 8.580 | 8.580 | 8.100 | 8.100 | 5,517 | -0.18(-2.17%) |
Jan 17, 2020 | 8.550 | 8.550 | 8.280 | 8.280 | 466 | -0.15(-1.78%) |
Jan 16, 2020 | 8.290 | 8.430 | 8.290 | 8.430 | 654 | +0.21(+2.55%) |
Jan 15, 2020 | 8.460 | 8.460 | 8.220 | 8.220 | 293 | -0.06(-0.72%) |
Jan 14, 2020 | 8.370 | 8.850 | 8.280 | 8.280 | 15,185 | -0.36(-4.17%) |
Jan 13, 2020 | 8.490 | 8.700 | 8.359 | 8.640 | 6,635 | +0.03(+0.38%) |
Jan 10, 2020 | 8.580 | 8.618 | 8.509 | 8.607 | 666 | +0.21(+2.46%) |
Jan 09, 2020 | 9.060 | 9.060 | 8.221 | 8.400 | 1,836 | -0.09(-1.06%) |
Jan 08, 2020 | 8.538 | 8.790 | 8.334 | 8.490 | 32,437 | -0.51(-5.67%) |
Jan 07, 2020 | 8.370 | 9.000 | 8.329 | 9.000 | 6,384 | +0.48(+5.63%) |
Jan 06, 2020 | 7.830 | 8.520 | 7.800 | 8.520 | 10,710 | +0.51(+6.37%) |
Jan 03, 2020 | 7.590 | 8.100 | 7.590 | 8.010 | 2,266 | +0.30(+3.89%) |
Jan 02, 2020 | 8.070 | 8.070 | 7.710 | 7.710 | 2,188 | +0.01(+0.14%) |
Dec 31, 2019 | 7.470 | 7.830 | 7.470 | 7.699 | 11,666 | +0.20(+2.66%) |
Dec 30, 2019 | 7.440 | 7.530 | 7.440 | 7.500 | 3,147 | -0.03(-0.40%) |
Dec 27, 2019 | 7.410 | 7.650 | 7.246 | 7.530 | 7,433 | +0.22(+3.00%) |
Dec 26, 2019 | 7.260 | 7.440 | 7.210 | 7.311 | 2,362 | -0.10(-1.34%) |
Dec 24, 2019 | 7.410 | 7.410 | 7.410 | 7.410 | 100 | -0.06(-0.80%) |
Dec 23, 2019 | 7.380 | 7.508 | 7.380 | 7.470 | 1,336 | -0.02(-0.32%) |
Dec 20, 2019 | 7.494 | 7.494 | 7.494 | 7.494 | 66 | +0.16(+2.16%) |
Dec 19, 2019 | 7.560 | 7.661 | 7.290 | 7.335 | 22,668 | -0.29(-3.74%) |
Dec 18, 2019 | 7.635 | 7.689 | 7.620 | 7.620 | 964 | -0.25(-3.18%) |
Dec 17, 2019 | 7.929 | 7.947 | 7.650 | 7.870 | 3,468 | -0.14(-1.75%) |
Dec 16, 2019 | 7.920 | 8.011 | 7.530 | 8.011 | 3,394 | -0.09(-1.10%) |
Dec 13, 2019 | 7.740 | 8.179 | 7.710 | 8.100 | 10,533 | +0.06(+0.75%) |
Dec 12, 2019 | 8.400 | 8.400 | 8.040 | 8.040 | 765 | -0.51(-5.96%) |
Dec 11, 2019 | 8.539 | 8.550 | 8.539 | 8.550 | 738 | -0.06(-0.70%) |
Dec 10, 2019 | 8.610 | 8.610 | 8.610 | 42 | +0.00(+0.00%) | |
Dec 09, 2019 | 8.550 | 8.610 | 8.550 | 8.610 | 205 | -0.21(-2.38%) |
Dec 06, 2019 | 8.310 | 8.880 | 8.280 | 8.820 | 3,000 | +0.15(+1.73%) |
Dec 05, 2019 | 8.762 | 8.762 | 8.313 | 8.670 | 1,226 | +0.09(+1.05%) |
Dec 04, 2019 | 8.340 | 8.760 | 8.340 | 8.580 | 3,613 | +0.18(+2.14%) |
Dec 03, 2019 | 8.040 | 8.532 | 8.040 | 8.400 | 635 | +0.09(+1.08%) |
Dec 02, 2019 | 7.890 | 8.700 | 7.860 | 8.310 | 15,219 | +0.27(+3.36%) |
Nov 29, 2019 | 8.190 | 8.220 | 8.040 | 8.040 | 2,100 | +0.16(+2.05%) |
Nov 27, 2019 | 7.830 | 7.878 | 7.800 | 7.878 | 2,966 | +0.08(+1.00%) |
Nov 26, 2019 | 7.800 | 7.842 | 7.800 | 7.800 | 9,455 | +0.00(+0.00%) |
Nov 25, 2019 | 7.857 | 7.857 | 7.800 | 7.800 | 442 | -0.24(-2.99%) |
Nov 22, 2019 | 8.040 | 8.043 | 8.040 | 8.040 | 1,433 | +0.39(+5.10%) |
Nov 21, 2019 | 7.980 | 7.995 | 7.650 | 7.650 | 4,121 | -0.45(-5.56%) |
Nov 20, 2019 | 8.010 | 8.140 | 7.800 | 8.100 | 2,371 | -0.21(-2.53%) |
Nov 19, 2019 | 8.160 | 8.370 | 8.015 | 8.310 | 1,266 | -0.09(-1.07%) |
Nov 18, 2019 | 8.520 | 8.610 | 8.400 | 8.400 | 559 | -0.18(-2.10%) |
Nov 15, 2019 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | +0.16(+1.92%) |
Nov 14, 2019 | 8.160 | 8.520 | 8.160 | 8.418 | 841 | +0.44(+5.49%) |
Nov 13, 2019 | 8.100 | 8.301 | 7.896 | 7.980 | 3,107 | -0.42(-5.00%) |
Nov 12, 2019 | 8.160 | 8.400 | 8.001 | 8.400 | 3,784 | +0.13(+1.58%) |
Nov 11, 2019 | 8.160 | 8.360 | 8.120 | 8.269 | 4,180 | +0.02(+0.23%) |
Nov 08, 2019 | 8.160 | 8.280 | 8.160 | 8.250 | 2,133 | -0.19(-2.27%) |
Nov 07, 2019 | 8.880 | 9.000 | 8.400 | 8.442 | 3,410 | -0.29(-3.33%) |
Nov 06, 2019 | 8.883 | 8.883 | 8.640 | 8.733 | 9,429 | -0.03(-0.31%) |
Nov 05, 2019 | 8.880 | 8.970 | 8.760 | 8.760 | 8,982 | -0.24(-2.67%) |
Nov 04, 2019 | 8.910 | 9.060 | 8.910 | 9.000 | 1,401 | -0.00(-0.01%) |