Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.784 | 7.784 | 7.650 | 7.710 | 184,707 | -0.19(-2.37%) |
Jan 30, 2020 | 7.801 | 7.897 | 7.753 | 7.897 | 90,747 | -0.00(-0.05%) |
Jan 29, 2020 | 8.089 | 8.096 | 7.901 | 7.901 | 92,332 | -0.14(-1.69%) |
Jan 28, 2020 | 8.002 | 8.098 | 7.949 | 8.037 | 141,423 | +0.09(+1.10%) |
Jan 27, 2020 | 8.028 | 8.071 | 7.941 | 7.949 | 191,544 | -0.30(-3.59%) |
Jan 24, 2020 | 8.359 | 8.359 | 8.133 | 8.246 | 85,125 | -0.16(-1.87%) |
Jan 23, 2020 | 8.385 | 8.446 | 8.290 | 8.403 | 85,324 | -0.08(-0.92%) |
Jan 22, 2020 | 8.612 | 8.612 | 8.472 | 8.481 | 52,345 | -0.16(-1.82%) |
Jan 21, 2020 | 8.830 | 8.830 | 8.629 | 8.638 | 34,713 | -0.24(-2.66%) |
Jan 17, 2020 | 9.048 | 9.048 | 8.866 | 8.874 | 74,456 | -0.10(-1.15%) |
Jan 16, 2020 | 9.039 | 9.123 | 8.969 | 8.978 | 98,040 | -0.02(-0.19%) |
Jan 15, 2020 | 9.048 | 9.048 | 8.954 | 8.995 | 95,401 | -0.09(-0.96%) |
Jan 14, 2020 | 9.004 | 9.104 | 8.946 | 9.083 | 62,763 | +0.10(+1.17%) |
Jan 13, 2020 | 9.030 | 9.054 | 8.926 | 8.978 | 77,528 | -0.09(-0.96%) |
Jan 10, 2020 | 9.126 | 9.135 | 9.052 | 9.065 | 78,012 | -0.10(-1.14%) |
Jan 09, 2020 | 9.144 | 9.178 | 8.970 | 9.170 | 120,023 | +0.04(+0.48%) |
Jan 08, 2020 | 9.396 | 9.396 | 9.087 | 9.126 | 607,772 | -0.30(-3.14%) |
Jan 07, 2020 | 9.362 | 9.423 | 9.266 | 9.422 | 88,959 | +0.04(+0.45%) |
Jan 06, 2020 | 9.388 | 9.426 | 9.283 | 9.380 | 55,547 | +0.10(+1.04%) |
Jan 03, 2020 | 9.405 | 9.459 | 9.219 | 9.283 | 614,351 | +0.08(+0.85%) |
Jan 02, 2020 | 9.274 | 9.305 | 9.152 | 9.205 | 148,296 | -0.01(-0.09%) |
Dec 31, 2019 | 9.039 | 9.231 | 9.039 | 9.213 | 128,950 | +0.10(+1.15%) |
Dec 30, 2019 | 9.161 | 9.213 | 9.100 | 9.109 | 448,751 | -0.01(-0.10%) |
Dec 27, 2019 | 9.301 | 9.301 | 9.109 | 9.117 | 80,995 | -0.11(-1.23%) |
Dec 26, 2019 | 9.274 | 9.327 | 9.222 | 9.231 | 151,763 | -0.01(-0.09%) |
Dec 24, 2019 | 9.274 | 9.292 | 9.213 | 9.239 | 82,831 | +0.02(+0.19%) |
Dec 23, 2019 | 9.065 | 9.248 | 9.051 | 9.222 | 111,979 | +0.17(+1.93%) |
Dec 20, 2019 | 9.022 | 9.049 | 8.978 | 9.048 | 74,800 | +0.03(+0.39%) |
Dec 19, 2019 | 8.978 | 9.039 | 8.978 | 9.013 | 428,973 | +0.07(+0.78%) |
Dec 18, 2019 | 8.821 | 9.009 | 8.821 | 8.943 | 141,370 | +0.09(+0.98%) |
Dec 17, 2019 | 8.778 | 8.891 | 8.769 | 8.856 | 103,390 | +0.10(+1.20%) |
Dec 16, 2019 | 8.621 | 8.804 | 8.621 | 8.751 | 205,584 | +0.19(+2.24%) |
Dec 13, 2019 | 8.734 | 8.795 | 8.542 | 8.560 | 114,151 | -0.15(-1.78%) |
Dec 12, 2019 | 8.428 | 8.732 | 8.428 | 8.714 | 110,000 | +0.30(+3.51%) |
Dec 11, 2019 | 8.411 | 8.471 | 8.385 | 8.419 | 71,606 | -0.01(-0.10%) |
Dec 10, 2019 | 8.402 | 8.480 | 8.376 | 8.428 | 75,668 | +0.04(+0.52%) |
Dec 09, 2019 | 8.272 | 8.454 | 8.263 | 8.385 | 88,891 | +0.07(+0.84%) |
Dec 06, 2019 | 8.064 | 8.324 | 8.064 | 8.315 | 129,957 | +0.27(+3.34%) |
Dec 05, 2019 | 8.211 | 8.211 | 8.011 | 8.046 | 119,201 | -0.10(-1.28%) |
Dec 04, 2019 | 8.020 | 8.194 | 8.003 | 8.150 | 106,356 | +0.26(+3.30%) |
Dec 03, 2019 | 7.925 | 7.994 | 7.830 | 7.890 | 119,617 | -0.12(-1.52%) |
Dec 02, 2019 | 8.011 | 8.065 | 7.994 | 8.011 | 48,327 | +0.04(+0.54%) |
Nov 29, 2019 | 8.020 | 8.033 | 7.955 | 7.968 | 19,585 | -0.15(-1.82%) |
Nov 27, 2019 | 8.029 | 8.139 | 8.007 | 8.116 | 101,730 | +0.10(+1.19%) |
Nov 26, 2019 | 8.211 | 8.211 | 8.011 | 8.020 | 151,014 | -0.19(-2.33%) |
Nov 25, 2019 | 8.116 | 8.215 | 8.098 | 8.211 | 85,233 | +0.06(+0.75%) |
Nov 22, 2019 | 8.116 | 8.213 | 8.103 | 8.150 | 55,531 | +0.03(+0.43%) |
Nov 21, 2019 | 8.037 | 8.133 | 7.994 | 8.116 | 84,612 | +0.13(+1.63%) |
Nov 20, 2019 | 7.899 | 8.090 | 7.799 | 7.985 | 68,679 | +0.11(+1.43%) |
Nov 19, 2019 | 8.020 | 8.034 | 7.855 | 7.873 | 92,714 | -0.19(-2.37%) |
Nov 18, 2019 | 8.211 | 8.211 | 8.016 | 8.064 | 66,983 | -0.20(-2.42%) |
Nov 15, 2019 | 8.176 | 8.315 | 8.176 | 8.263 | 40,438 | +0.10(+1.28%) |
Nov 14, 2019 | 8.211 | 8.254 | 8.116 | 8.159 | 60,772 | -0.04(-0.53%) |
Nov 13, 2019 | 8.272 | 8.272 | 8.159 | 8.202 | 149,000 | -0.10(-1.25%) |
Nov 12, 2019 | 8.419 | 8.478 | 8.246 | 8.307 | 180,255 | -0.08(-0.93%) |
Nov 11, 2019 | 8.419 | 8.480 | 8.385 | 8.385 | 48,247 | -0.19(-2.23%) |
Nov 08, 2019 | 8.471 | 8.581 | 8.368 | 8.576 | 56,683 | +0.03(+0.30%) |
Nov 07, 2019 | 8.541 | 8.584 | 8.480 | 8.550 | 115,686 | +0.15(+1.76%) |
Nov 06, 2019 | 8.654 | 8.714 | 8.359 | 8.402 | 76,617 | -0.30(-3.39%) |
Nov 05, 2019 | 8.793 | 8.923 | 8.664 | 8.697 | 85,906 | -0.10(-1.18%) |
Nov 04, 2019 | 8.584 | 8.853 | 8.584 | 8.801 | 75,674 | +0.36(+4.32%) |