Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.990 | 9.040 | 8.950 | 8.988 | 307,500 | -0.09(-1.01%) |
Jan 30, 2020 | 8.940 | 9.090 | 8.910 | 9.080 | 419,169 | +0.14(+1.57%) |
Jan 29, 2020 | 8.800 | 8.980 | 8.800 | 8.940 | 781,571 | +0.22(+2.52%) |
Jan 28, 2020 | 8.590 | 8.720 | 8.540 | 8.720 | 494,227 | +0.22(+2.59%) |
Jan 27, 2020 | 8.360 | 8.540 | 8.330 | 8.500 | 918,143 | -0.22(-2.58%) |
Jan 24, 2020 | 8.780 | 8.810 | 8.714 | 8.725 | 550,700 | -0.09(-1.05%) |
Jan 23, 2020 | 8.850 | 8.870 | 8.730 | 8.818 | 624,885 | +0.06(+0.66%) |
Jan 22, 2020 | 8.810 | 8.810 | 8.680 | 8.760 | 1,177,303 | -0.10(-1.13%) |
Jan 21, 2020 | 8.870 | 8.900 | 8.820 | 8.860 | 731,051 | -0.16(-1.77%) |
Jan 17, 2020 | 9.020 | 9.030 | 8.970 | 9.020 | 242,600 | -0.04(-0.44%) |
Jan 16, 2020 | 8.930 | 9.090 | 8.920 | 9.060 | 926,243 | +0.11(+1.23%) |
Jan 15, 2020 | 8.950 | 9.020 | 8.930 | 8.950 | 309,563 | -0.02(-0.22%) |
Jan 14, 2020 | 8.990 | 9.000 | 8.920 | 8.970 | 714,617 | -0.03(-0.33%) |
Jan 13, 2020 | 8.860 | 9.010 | 8.840 | 9.000 | 985,330 | -0.06(-0.66%) |
Jan 10, 2020 | 9.050 | 9.080 | 9.010 | 9.060 | 1,679,800 | +0.03(+0.33%) |
Jan 09, 2020 | 8.920 | 9.040 | 8.916 | 9.030 | 1,115,372 | +0.23(+2.61%) |
Jan 08, 2020 | 8.730 | 8.870 | 8.700 | 8.800 | 336,652 | +0.02(+0.23%) |
Jan 07, 2020 | 8.810 | 8.820 | 8.728 | 8.780 | 351,640 | -0.22(-2.44%) |
Jan 06, 2020 | 8.896 | 9.020 | 8.890 | 9.000 | 418,860 | +0.18(+2.04%) |
Jan 03, 2020 | 8.880 | 8.900 | 8.820 | 8.820 | 269,700 | -0.17(-1.89%) |
Jan 02, 2020 | 8.990 | 9.010 | 8.930 | 8.990 | 369,635 | -0.02(-0.22%) |
Dec 31, 2019 | 8.920 | 9.060 | 8.880 | 9.010 | 370,100 | +0.00(+0.00%) |
Dec 30, 2019 | 9.150 | 9.150 | 9.010 | 9.010 | 401,904 | -0.14(-1.53%) |
Dec 27, 2019 | 9.178 | 9.210 | 9.150 | 9.150 | 267,300 | -0.04(-0.43%) |
Dec 26, 2019 | 9.030 | 9.200 | 8.990 | 9.190 | 400,389 | +0.20(+2.22%) |
Dec 24, 2019 | 9.090 | 9.090 | 8.980 | 8.990 | 177,700 | -0.10(-1.10%) |
Dec 23, 2019 | 9.020 | 9.090 | 9.000 | 9.090 | 336,674 | +0.09(+1.00%) |
Dec 20, 2019 | 9.040 | 9.060 | 9.000 | 9.000 | 397,400 | +0.02(+0.17%) |
Dec 19, 2019 | 9.050 | 9.060 | 8.980 | 8.985 | 274,972 | -0.11(-1.16%) |
Dec 18, 2019 | 9.120 | 9.150 | 9.070 | 9.090 | 255,795 | +0.09(+0.99%) |
Dec 17, 2019 | 9.065 | 9.080 | 9.000 | 9.001 | 508,887 | -0.38(-4.04%) |
Dec 16, 2019 | 9.400 | 9.430 | 9.322 | 9.380 | 507,199 | +0.23(+2.51%) |
Dec 13, 2019 | 9.137 | 9.250 | 9.120 | 9.150 | 485,000 | -0.10(-1.08%) |
Dec 12, 2019 | 9.170 | 9.320 | 9.160 | 9.250 | 551,119 | +0.03(+0.33%) |
Dec 11, 2019 | 9.265 | 9.320 | 9.190 | 9.220 | 604,475 | +0.06(+0.66%) |
Dec 10, 2019 | 9.318 | 9.350 | 9.160 | 9.160 | 1,542,148 | -0.38(-3.98%) |
Dec 09, 2019 | 9.485 | 9.570 | 9.460 | 9.540 | 455,739 | +0.17(+1.81%) |
Dec 06, 2019 | 9.350 | 9.400 | 9.330 | 9.370 | 285,500 | +0.17(+1.85%) |
Dec 05, 2019 | 9.160 | 9.230 | 9.130 | 9.200 | 287,236 | +0.03(+0.33%) |
Dec 04, 2019 | 9.180 | 9.240 | 9.120 | 9.170 | 370,726 | +0.18(+2.00%) |
Dec 03, 2019 | 8.930 | 9.060 | 8.870 | 8.990 | 403,803 | -0.03(-0.37%) |
Dec 02, 2019 | 9.210 | 9.270 | 8.990 | 9.023 | 453,049 | -0.22(-2.37%) |
Nov 29, 2019 | 9.270 | 9.350 | 9.230 | 9.242 | 212,700 | -0.04(-0.41%) |
Nov 27, 2019 | 9.398 | 9.400 | 9.250 | 9.280 | 198,400 | -0.26(-2.73%) |
Nov 26, 2019 | 9.650 | 9.650 | 9.530 | 9.540 | 251,792 | -0.14(-1.45%) |
Nov 25, 2019 | 9.640 | 9.680 | 9.535 | 9.680 | 397,364 | +0.22(+2.33%) |
Nov 22, 2019 | 9.540 | 9.570 | 9.410 | 9.460 | 229,600 | +0.13(+1.39%) |
Nov 21, 2019 | 9.422 | 9.422 | 9.310 | 9.330 | 403,664 | -0.06(-0.69%) |
Nov 20, 2019 | 9.510 | 9.530 | 9.350 | 9.395 | 298,902 | -0.16(-1.62%) |
Nov 19, 2019 | 9.630 | 9.750 | 9.550 | 9.550 | 507,101 | -0.05(-0.52%) |
Nov 18, 2019 | 9.450 | 9.620 | 9.450 | 9.600 | 297,509 | +0.00(+0.00%) |
Nov 15, 2019 | 9.510 | 9.600 | 9.510 | 9.600 | 151,500 | +0.11(+1.18%) |
Nov 14, 2019 | 9.425 | 9.510 | 9.400 | 9.488 | 225,764 | -0.05(-0.54%) |
Nov 13, 2019 | 9.550 | 9.555 | 9.460 | 9.540 | 177,545 | -0.06(-0.63%) |
Nov 12, 2019 | 9.590 | 9.670 | 9.530 | 9.600 | 112,181 | -0.02(-0.21%) |
Nov 11, 2019 | 9.700 | 9.730 | 9.470 | 9.620 | 121,262 | -0.37(-3.70%) |
Nov 08, 2019 | 9.960 | 10.03 | 9.940 | 9.990 | 91,200 | -0.04(-0.40%) |
Nov 07, 2019 | 10.13 | 10.18 | 10.01 | 10.03 | 143,571 | -0.03(-0.30%) |
Nov 06, 2019 | 10.05 | 10.10 | 10.03 | 10.06 | 105,788 | +0.07(+0.72%) |
Nov 05, 2019 | 9.890 | 10.00 | 9.780 | 9.988 | 109,539 | +0.42(+4.37%) |
Nov 04, 2019 | 9.570 | 9.630 | 9.560 | 9.570 | 100,247 | +0.11(+1.16%) |