Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.752 | 8.782 | 8.632 | 8.650 | 1,116,764 | -0.11(-1.30%) |
Jan 30, 2020 | 8.770 | 8.812 | 8.734 | 8.764 | 870,005 | -0.05(-0.61%) |
Jan 29, 2020 | 8.758 | 8.831 | 8.722 | 8.818 | 1,244,149 | +0.07(+0.82%) |
Jan 28, 2020 | 8.650 | 8.758 | 8.644 | 8.746 | 1,403,533 | +0.13(+1.46%) |
Jan 27, 2020 | 8.584 | 8.662 | 8.524 | 8.620 | 1,467,772 | -0.01(-0.14%) |
Jan 24, 2020 | 8.698 | 8.698 | 8.578 | 8.632 | 667,160 | -0.06(-0.69%) |
Jan 23, 2020 | 8.674 | 8.695 | 8.632 | 8.692 | 636,808 | +0.02(+0.21%) |
Jan 22, 2020 | 8.650 | 8.698 | 8.638 | 8.674 | 795,040 | +0.04(+0.49%) |
Jan 21, 2020 | 8.674 | 8.698 | 8.581 | 8.632 | 1,112,838 | -0.02(-0.21%) |
Jan 17, 2020 | 8.650 | 8.686 | 8.632 | 8.650 | 696,145 | +0.02(+0.28%) |
Jan 16, 2020 | 8.632 | 8.656 | 8.623 | 8.626 | 676,172 | +0.02(+0.21%) |
Jan 15, 2020 | 8.548 | 8.629 | 8.548 | 8.608 | 912,478 | +0.07(+0.77%) |
Jan 14, 2020 | 8.494 | 8.566 | 8.494 | 8.542 | 955,446 | +0.05(+0.57%) |
Jan 13, 2020 | 8.428 | 8.524 | 8.428 | 8.494 | 717,414 | +0.07(+0.86%) |
Jan 10, 2020 | 8.410 | 8.440 | 8.374 | 8.422 | 532,728 | +0.01(+0.14%) |
Jan 09, 2020 | 8.404 | 8.473 | 8.398 | 8.410 | 618,241 | +0.02(+0.29%) |
Jan 08, 2020 | 8.398 | 8.416 | 8.374 | 8.386 | 763,269 | -0.02(-0.21%) |
Jan 07, 2020 | 8.428 | 8.452 | 8.386 | 8.404 | 522,632 | -0.01(-0.07%) |
Jan 06, 2020 | 8.428 | 8.436 | 8.362 | 8.410 | 837,824 | -0.04(-0.43%) |
Jan 03, 2020 | 8.404 | 8.474 | 8.386 | 8.446 | 641,173 | +0.00(+0.00%) |
Jan 02, 2020 | 8.458 | 8.482 | 8.404 | 8.446 | 796,550 | +0.03(+0.36%) |
Dec 31, 2019 | 8.446 | 8.456 | 8.410 | 8.416 | 749,451 | -0.03(-0.36%) |
Dec 30, 2019 | 8.464 | 8.482 | 8.434 | 8.446 | 569,283 | -0.02(-0.21%) |
Dec 27, 2019 | 8.506 | 8.524 | 8.440 | 8.464 | 728,129 | -0.04(-0.49%) |
Dec 26, 2019 | 8.488 | 8.524 | 8.440 | 8.506 | 577,404 | +0.05(+0.64%) |
Dec 24, 2019 | 8.488 | 8.500 | 8.437 | 8.452 | 323,168 | -0.01(-0.14%) |
Dec 23, 2019 | 8.548 | 8.560 | 8.446 | 8.464 | 648,339 | -0.06(-0.70%) |
Dec 20, 2019 | 8.518 | 8.560 | 8.491 | 8.524 | 669,658 | +0.01(+0.07%) |
Dec 19, 2019 | 8.506 | 8.593 | 8.482 | 8.518 | 1,341,908 | +0.01(+0.14%) |
Dec 18, 2019 | 8.542 | 8.560 | 8.494 | 8.506 | 771,678 | -0.02(-0.28%) |
Dec 17, 2019 | 8.506 | 8.560 | 8.488 | 8.530 | 946,731 | +0.03(+0.35%) |
Dec 16, 2019 | 8.548 | 8.566 | 8.500 | 8.500 | 1,003,267 | -0.04(-0.42%) |
Dec 13, 2019 | 8.554 | 8.560 | 8.473 | 8.536 | 609,689 | +0.00(+0.00%) |
Dec 12, 2019 | 8.560 | 8.584 | 8.512 | 8.536 | 516,985 | -0.01(-0.14%) |
Dec 11, 2019 | 8.578 | 8.584 | 8.518 | 8.548 | 599,149 | -0.04(-0.49%) |
Dec 10, 2019 | 8.554 | 8.602 | 8.512 | 8.590 | 815,226 | +0.02(+0.28%) |
Dec 09, 2019 | 8.554 | 8.602 | 8.530 | 8.566 | 731,024 | +0.04(+0.42%) |
Dec 06, 2019 | 8.560 | 8.560 | 8.506 | 8.530 | 1,045,467 | +0.01(+0.07%) |
Dec 05, 2019 | 8.560 | 8.563 | 8.488 | 8.524 | 724,119 | -0.02(-0.28%) |
Dec 04, 2019 | 8.578 | 8.608 | 8.521 | 8.548 | 874,702 | +0.01(+0.14%) |
Dec 03, 2019 | 8.524 | 8.551 | 8.494 | 8.536 | 685,469 | -0.02(-0.21%) |
Dec 02, 2019 | 8.620 | 8.650 | 8.542 | 8.554 | 1,111,462 | -0.05(-0.56%) |
Nov 29, 2019 | 8.560 | 8.662 | 8.554 | 8.602 | 756,448 | +0.02(+0.28%) |
Nov 27, 2019 | 8.500 | 8.590 | 8.482 | 8.578 | 1,069,455 | +0.11(+1.28%) |
Nov 26, 2019 | 8.416 | 8.494 | 8.404 | 8.470 | 762,260 | +0.02(+0.21%) |
Nov 25, 2019 | 8.374 | 8.452 | 8.356 | 8.452 | 638,554 | +0.10(+1.15%) |
Nov 22, 2019 | 8.368 | 8.392 | 8.338 | 8.356 | 537,559 | -0.01(-0.07%) |
Nov 21, 2019 | 8.530 | 8.536 | 8.332 | 8.362 | 1,588,400 | -0.17(-2.04%) |
Nov 20, 2019 | 8.494 | 8.536 | 8.416 | 8.536 | 1,211,206 | +0.03(+0.35%) |
Nov 19, 2019 | 8.506 | 8.560 | 8.494 | 8.506 | 830,645 | +0.00(+0.00%) |
Nov 18, 2019 | 8.530 | 8.532 | 8.476 | 8.506 | 987,853 | -0.01(-0.07%) |
Nov 15, 2019 | 8.488 | 8.548 | 8.476 | 8.512 | 841,904 | +0.04(+0.50%) |
Nov 14, 2019 | 8.416 | 8.500 | 8.410 | 8.470 | 900,939 | +0.05(+0.57%) |
Nov 13, 2019 | 8.404 | 8.437 | 8.350 | 8.422 | 871,852 | +0.02(+0.21%) |
Nov 12, 2019 | 8.332 | 8.437 | 8.308 | 8.404 | 925,825 | +0.05(+0.65%) |
Nov 11, 2019 | 8.338 | 8.398 | 8.290 | 8.350 | 739,010 | +0.01(+0.07%) |
Nov 08, 2019 | 8.308 | 8.368 | 8.242 | 8.344 | 945,351 | +0.03(+0.36%) |
Nov 07, 2019 | 8.452 | 8.458 | 8.284 | 8.314 | 1,520,257 | -0.13(-1.56%) |
Nov 06, 2019 | 8.452 | 8.505 | 8.388 | 8.446 | 1,258,217 | -0.01(-0.14%) |
Nov 05, 2019 | 8.423 | 8.511 | 8.370 | 8.458 | 1,391,149 | +0.05(+0.56%) |
Nov 04, 2019 | 8.399 | 8.435 | 8.329 | 8.411 | 1,287,059 | +0.08(+0.91%) |