Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.532 | 8.547 | 8.358 | 8.390 | 28,587 | -0.24(-2.83%) |
Jan 30, 2020 | 8.634 | 8.673 | 8.551 | 8.634 | 23,865 | -0.06(-0.72%) |
Jan 29, 2020 | 8.713 | 8.713 | 8.595 | 8.697 | 28,233 | -0.06(-0.63%) |
Jan 28, 2020 | 8.705 | 8.807 | 8.658 | 8.752 | 49,765 | +0.09(+1.00%) |
Jan 27, 2020 | 8.579 | 8.760 | 8.532 | 8.665 | 19,438 | -0.03(-0.36%) |
Jan 24, 2020 | 8.736 | 8.760 | 8.658 | 8.697 | 16,898 | -0.04(-0.45%) |
Jan 23, 2020 | 8.681 | 8.831 | 8.567 | 8.736 | 31,343 | +0.05(+0.54%) |
Jan 22, 2020 | 8.618 | 8.697 | 8.536 | 8.689 | 24,773 | +0.12(+1.38%) |
Jan 21, 2020 | 8.469 | 8.713 | 8.421 | 8.571 | 66,861 | +0.12(+1.40%) |
Jan 17, 2020 | 8.547 | 8.547 | 8.414 | 8.453 | 33,543 | -0.02(-0.28%) |
Jan 16, 2020 | 8.421 | 8.547 | 8.398 | 8.476 | 46,562 | +0.06(+0.75%) |
Jan 15, 2020 | 8.303 | 8.571 | 8.303 | 8.414 | 62,940 | +0.15(+1.81%) |
Jan 14, 2020 | 8.248 | 8.295 | 8.185 | 8.264 | 58,755 | +0.01(+0.10%) |
Jan 13, 2020 | 8.225 | 8.272 | 8.185 | 8.256 | 13,731 | +0.05(+0.58%) |
Jan 10, 2020 | 8.217 | 8.280 | 8.091 | 8.209 | 36,465 | -0.03(-0.38%) |
Jan 09, 2020 | 8.398 | 8.445 | 8.209 | 8.240 | 50,224 | -0.18(-2.15%) |
Jan 08, 2020 | 8.327 | 8.484 | 8.327 | 8.421 | 23,353 | +0.05(+0.56%) |
Jan 07, 2020 | 8.311 | 8.421 | 8.288 | 8.374 | 128,657 | +0.11(+1.33%) |
Jan 06, 2020 | 8.067 | 8.335 | 8.067 | 8.264 | 58,729 | +0.14(+1.74%) |
Jan 03, 2020 | 8.075 | 8.146 | 7.949 | 8.122 | 77,759 | +0.03(+0.39%) |
Jan 02, 2020 | 8.429 | 8.429 | 7.833 | 8.091 | 118,440 | -0.25(-3.02%) |
Dec 31, 2019 | 8.217 | 8.410 | 8.217 | 8.343 | 36,592 | +0.13(+1.63%) |
Dec 30, 2019 | 8.256 | 8.311 | 8.130 | 8.209 | 56,626 | +0.00(+0.00%) |
Dec 27, 2019 | 8.170 | 8.232 | 8.150 | 8.209 | 27,571 | +0.03(+0.38%) |
Dec 26, 2019 | 8.209 | 8.225 | 8.138 | 8.177 | 23,325 | +0.01(+0.10%) |
Dec 24, 2019 | 8.107 | 8.248 | 8.059 | 8.170 | 14,357 | +0.07(+0.87%) |
Dec 23, 2019 | 8.028 | 8.240 | 7.886 | 8.099 | 357,962 | +0.11(+1.38%) |
Dec 20, 2019 | 7.918 | 8.118 | 7.910 | 7.989 | 107,617 | +0.11(+1.40%) |
Dec 19, 2019 | 8.232 | 8.244 | 7.855 | 7.878 | 45,151 | -0.32(-3.93%) |
Dec 18, 2019 | 7.910 | 8.421 | 7.831 | 8.201 | 72,878 | +0.34(+4.30%) |
Dec 17, 2019 | 8.170 | 8.170 | 7.815 | 7.863 | 299,567 | +0.04(+0.50%) |
Dec 16, 2019 | 7.556 | 7.910 | 7.556 | 7.823 | 379,411 | +0.16(+2.05%) |
Dec 13, 2019 | 7.650 | 7.682 | 7.528 | 7.666 | 32,145 | -0.02(-0.31%) |
Dec 12, 2019 | 7.327 | 7.870 | 7.327 | 7.689 | 49,234 | +0.29(+3.94%) |
Dec 11, 2019 | 7.343 | 7.398 | 7.194 | 7.398 | 23,848 | +0.12(+1.62%) |
Dec 10, 2019 | 7.201 | 7.359 | 7.170 | 7.280 | 31,492 | +0.12(+1.65%) |
Dec 09, 2019 | 7.320 | 7.320 | 7.146 | 7.162 | 24,750 | -0.10(-1.41%) |
Dec 06, 2019 | 7.257 | 7.398 | 7.241 | 7.264 | 39,387 | +0.00(+0.00%) |
Dec 05, 2019 | 7.178 | 7.367 | 7.178 | 7.264 | 16,587 | +0.04(+0.54%) |
Dec 04, 2019 | 7.241 | 7.280 | 7.215 | 7.225 | 9,207 | +0.04(+0.55%) |
Dec 03, 2019 | 7.005 | 7.213 | 7.005 | 7.186 | 10,887 | +0.15(+2.13%) |
Dec 02, 2019 | 7.013 | 7.060 | 7.005 | 7.036 | 12,053 | -0.01(-0.11%) |
Nov 29, 2019 | 7.036 | 7.044 | 6.808 | 7.044 | 21,091 | -0.04(-0.56%) |
Nov 27, 2019 | 7.154 | 7.186 | 7.060 | 7.083 | 10,291 | +0.00(+0.00%) |
Nov 26, 2019 | 7.201 | 7.264 | 7.032 | 7.083 | 13,361 | -0.09(-1.21%) |
Nov 25, 2019 | 7.013 | 7.225 | 6.962 | 7.170 | 24,071 | +0.14(+2.02%) |
Nov 22, 2019 | 6.828 | 7.052 | 6.828 | 7.028 | 20,075 | +0.09(+1.30%) |
Nov 21, 2019 | 7.101 | 7.229 | 6.914 | 6.938 | 25,672 | -0.18(-2.52%) |
Nov 20, 2019 | 7.218 | 7.327 | 6.977 | 7.117 | 34,726 | -0.14(-1.93%) |
Nov 19, 2019 | 7.148 | 7.280 | 7.086 | 7.257 | 15,963 | +0.12(+1.75%) |
Nov 18, 2019 | 7.374 | 7.405 | 7.094 | 7.132 | 19,269 | -0.28(-3.78%) |
Nov 15, 2019 | 7.070 | 7.506 | 6.992 | 7.413 | 109,804 | +0.40(+5.66%) |
Nov 14, 2019 | 7.241 | 7.257 | 6.872 | 7.016 | 31,802 | -0.23(-3.12%) |
Nov 13, 2019 | 7.553 | 7.553 | 7.226 | 7.241 | 23,687 | -0.34(-4.52%) |
Nov 12, 2019 | 7.623 | 7.840 | 7.522 | 7.584 | 12,444 | -0.12(-1.62%) |
Nov 11, 2019 | 7.857 | 7.857 | 7.654 | 7.709 | 26,175 | -0.23(-2.94%) |
Nov 08, 2019 | 8.254 | 8.332 | 7.942 | 7.942 | 19,392 | -0.26(-3.13%) |
Nov 07, 2019 | 8.176 | 8.254 | 7.934 | 8.199 | 29,073 | +0.10(+1.25%) |
Nov 06, 2019 | 7.973 | 8.137 | 7.849 | 8.098 | 32,440 | +0.16(+1.96%) |
Nov 05, 2019 | 8.075 | 8.075 | 7.864 | 7.942 | 17,901 | -0.09(-1.07%) |
Nov 04, 2019 | 7.794 | 8.075 | 7.794 | 8.028 | 21,994 | +0.24(+3.10%) |