Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.925 | 8.951 | 8.741 | 8.875 | 59,635,056 | -0.20(-2.22%) |
Jan 30, 2020 | 9.001 | 9.081 | 8.925 | 9.076 | 6,743,867 | -0.02(-0.18%) |
Jan 29, 2020 | 9.127 | 9.194 | 9.051 | 9.093 | 7,470,067 | -0.03(-0.37%) |
Jan 28, 2020 | 9.068 | 9.240 | 9.043 | 9.127 | 9,810,542 | +0.10(+1.11%) |
Jan 27, 2020 | 8.674 | 9.160 | 8.674 | 9.026 | 18,142,814 | +0.23(+2.67%) |
Jan 24, 2020 | 8.959 | 8.959 | 8.758 | 8.791 | 4,462,015 | -0.20(-2.24%) |
Jan 23, 2020 | 8.900 | 9.018 | 8.875 | 8.993 | 5,680,268 | +0.00(+0.00%) |
Jan 22, 2020 | 8.967 | 9.018 | 8.963 | 8.993 | 4,841,802 | +0.03(+0.28%) |
Jan 21, 2020 | 9.009 | 9.026 | 8.858 | 8.967 | 8,237,137 | -0.17(-1.83%) |
Jan 17, 2020 | 9.068 | 9.139 | 9.043 | 9.135 | 7,193,755 | +0.07(+0.74%) |
Jan 16, 2020 | 8.976 | 9.076 | 8.942 | 9.068 | 4,190,780 | +0.13(+1.41%) |
Jan 15, 2020 | 9.068 | 9.085 | 8.917 | 8.942 | 4,745,671 | +0.04(+0.47%) |
Jan 14, 2020 | 8.917 | 8.942 | 8.850 | 8.900 | 6,588,476 | -0.06(-0.65%) |
Jan 13, 2020 | 8.775 | 8.976 | 8.775 | 8.959 | 5,018,228 | +0.20(+2.30%) |
Jan 10, 2020 | 8.699 | 8.846 | 8.666 | 8.758 | 4,208,219 | +0.04(+0.48%) |
Jan 09, 2020 | 8.741 | 8.749 | 8.682 | 8.716 | 4,764,455 | +0.03(+0.29%) |
Jan 08, 2020 | 8.699 | 8.833 | 8.666 | 8.691 | 5,908,142 | +0.03(+0.39%) |
Jan 07, 2020 | 8.682 | 8.791 | 8.657 | 8.657 | 10,850,811 | -0.08(-0.86%) |
Jan 06, 2020 | 8.783 | 8.817 | 8.724 | 8.733 | 10,287,882 | -0.06(-0.67%) |
Jan 03, 2020 | 8.766 | 8.909 | 8.641 | 8.791 | 11,272,630 | -0.12(-1.32%) |
Jan 02, 2020 | 9.118 | 9.147 | 8.900 | 8.909 | 11,967,599 | -0.18(-1.94%) |
Dec 31, 2019 | 9.093 | 9.152 | 8.951 | 9.085 | 4,318,591 | -0.01(-0.09%) |
Dec 30, 2019 | 9.135 | 9.160 | 9.064 | 9.093 | 3,440,733 | -0.08(-0.91%) |
Dec 27, 2019 | 9.135 | 9.240 | 9.118 | 9.177 | 4,271,698 | +0.08(+0.92%) |
Dec 26, 2019 | 9.068 | 9.118 | 9.026 | 9.093 | 3,238,940 | +0.05(+0.56%) |
Dec 24, 2019 | 9.101 | 9.177 | 9.001 | 9.043 | 1,307,044 | -0.10(-1.10%) |
Dec 23, 2019 | 9.060 | 9.210 | 9.051 | 9.143 | 4,004,152 | +0.12(+1.30%) |
Dec 20, 2019 | 9.345 | 9.386 | 9.026 | 9.026 | 21,328,066 | -0.03(-0.28%) |
Dec 19, 2019 | 9.051 | 9.093 | 8.959 | 9.051 | 6,360,127 | +0.03(+0.28%) |
Dec 18, 2019 | 9.009 | 9.060 | 8.967 | 9.026 | 9,475,659 | -0.03(-0.37%) |
Dec 17, 2019 | 8.942 | 9.064 | 8.917 | 9.060 | 9,015,637 | +0.04(+0.46%) |
Dec 16, 2019 | 8.967 | 9.076 | 8.917 | 9.018 | 4,315,623 | +0.17(+1.89%) |
Dec 13, 2019 | 8.892 | 8.942 | 8.808 | 8.850 | 3,214,632 | -0.10(-1.12%) |
Dec 12, 2019 | 8.800 | 8.959 | 8.758 | 8.951 | 5,893,081 | +0.17(+1.91%) |
Dec 11, 2019 | 8.741 | 8.842 | 8.701 | 8.783 | 5,910,826 | +0.11(+1.26%) |
Dec 10, 2019 | 8.682 | 8.716 | 8.599 | 8.674 | 6,174,181 | -0.07(-0.77%) |
Dec 09, 2019 | 8.691 | 8.800 | 8.666 | 8.741 | 5,799,680 | -0.03(-0.38%) |
Dec 06, 2019 | 8.691 | 8.825 | 8.682 | 8.775 | 9,281,637 | +0.12(+1.36%) |
Dec 05, 2019 | 8.590 | 8.674 | 8.565 | 8.657 | 5,747,713 | +0.13(+1.47%) |
Dec 04, 2019 | 8.456 | 8.628 | 8.456 | 8.532 | 7,308,910 | +0.09(+1.09%) |
Dec 03, 2019 | 8.439 | 8.465 | 8.297 | 8.439 | 5,756,056 | -0.08(-0.98%) |
Dec 02, 2019 | 8.599 | 8.624 | 8.502 | 8.523 | 12,417,084 | -0.08(-0.88%) |
Nov 29, 2019 | 8.632 | 8.691 | 8.481 | 8.599 | 3,409,960 | -0.03(-0.39%) |
Nov 27, 2019 | 8.532 | 8.641 | 8.460 | 8.632 | 6,531,164 | +0.13(+1.48%) |
Nov 26, 2019 | 8.515 | 8.540 | 8.381 | 8.506 | 32,869,770 | +0.13(+1.55%) |
Nov 25, 2019 | 8.302 | 8.476 | 8.302 | 8.377 | 6,363,253 | +0.04(+0.50%) |
Nov 22, 2019 | 8.252 | 8.401 | 8.252 | 8.335 | 6,926,994 | +0.13(+1.62%) |
Nov 21, 2019 | 8.203 | 8.277 | 8.186 | 8.203 | 4,627,320 | +0.06(+0.71%) |
Nov 20, 2019 | 8.335 | 8.343 | 8.095 | 8.145 | 12,381,011 | -0.26(-3.06%) |
Nov 19, 2019 | 8.335 | 8.443 | 8.294 | 8.401 | 9,788,099 | +0.10(+1.20%) |
Nov 18, 2019 | 8.269 | 8.343 | 8.153 | 8.302 | 6,914,453 | +0.00(+0.00%) |
Nov 15, 2019 | 8.310 | 8.327 | 8.244 | 8.302 | 6,624,173 | +0.06(+0.70%) |
Nov 14, 2019 | 8.203 | 8.277 | 8.153 | 8.244 | 4,950,610 | +0.07(+0.91%) |
Nov 13, 2019 | 8.128 | 8.194 | 8.095 | 8.169 | 4,238,466 | +0.02(+0.31%) |
Nov 12, 2019 | 8.111 | 8.153 | 8.070 | 8.145 | 5,517,121 | +0.02(+0.20%) |
Nov 11, 2019 | 8.103 | 8.219 | 8.029 | 8.128 | 6,550,073 | +0.03(+0.41%) |
Nov 08, 2019 | 8.269 | 8.335 | 8.053 | 8.095 | 10,015,073 | -0.01(-0.10%) |
Nov 07, 2019 | 8.227 | 8.261 | 8.095 | 8.103 | 10,667,946 | -0.16(-1.91%) |
Nov 06, 2019 | 8.194 | 8.368 | 8.145 | 8.261 | 10,940,561 | -0.02(-0.30%) |
Nov 05, 2019 | 8.169 | 8.335 | 8.136 | 8.285 | 8,912,680 | +0.09(+1.11%) |
Nov 04, 2019 | 8.062 | 8.236 | 8.045 | 8.194 | 7,267,141 | +0.13(+1.64%) |