Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.420 | 8.437 | 8.340 | 8.340 | 356,500 | -0.10(-1.18%) |
Jan 30, 2020 | 8.420 | 8.460 | 8.420 | 8.440 | 181,494 | +0.01(+0.12%) |
Jan 29, 2020 | 8.370 | 8.440 | 8.370 | 8.430 | 174,023 | +0.03(+0.36%) |
Jan 28, 2020 | 8.390 | 8.400 | 8.360 | 8.400 | 266,986 | -0.01(-0.12%) |
Jan 27, 2020 | 8.420 | 8.440 | 8.390 | 8.410 | 205,874 | -0.07(-0.83%) |
Jan 24, 2020 | 8.540 | 8.549 | 8.470 | 8.480 | 234,000 | -0.06(-0.70%) |
Jan 23, 2020 | 8.530 | 8.540 | 8.490 | 8.540 | 163,739 | +0.03(+0.35%) |
Jan 22, 2020 | 8.500 | 8.540 | 8.490 | 8.510 | 118,110 | +0.01(+0.12%) |
Jan 21, 2020 | 8.500 | 8.520 | 8.490 | 8.500 | 186,691 | -0.02(-0.23%) |
Jan 17, 2020 | 8.520 | 8.530 | 8.500 | 8.520 | 190,100 | +0.00(+0.00%) |
Jan 16, 2020 | 8.500 | 8.520 | 8.470 | 8.520 | 98,945 | +0.02(+0.24%) |
Jan 15, 2020 | 8.500 | 8.520 | 8.470 | 8.500 | 169,402 | +0.00(+0.00%) |
Jan 14, 2020 | 8.530 | 8.537 | 8.440 | 8.500 | 311,965 | -0.03(-0.35%) |
Jan 13, 2020 | 8.580 | 8.590 | 8.520 | 8.530 | 293,444 | -0.09(-1.04%) |
Jan 10, 2020 | 8.560 | 8.620 | 8.560 | 8.620 | 213,200 | +0.09(+1.06%) |
Jan 09, 2020 | 8.550 | 8.570 | 8.530 | 8.530 | 122,462 | -0.02(-0.23%) |
Jan 08, 2020 | 8.510 | 8.560 | 8.505 | 8.550 | 150,485 | +0.04(+0.47%) |
Jan 07, 2020 | 8.480 | 8.540 | 8.480 | 8.510 | 135,068 | +0.05(+0.59%) |
Jan 06, 2020 | 8.520 | 8.532 | 8.460 | 8.460 | 519,802 | -0.07(-0.82%) |
Jan 03, 2020 | 8.430 | 8.530 | 8.410 | 8.530 | 647,300 | +0.09(+1.07%) |
Jan 02, 2020 | 8.430 | 8.440 | 8.400 | 8.440 | 500,709 | +0.02(+0.24%) |
Dec 31, 2019 | 8.350 | 8.420 | 8.320 | 8.420 | 398,000 | +0.06(+0.72%) |
Dec 30, 2019 | 8.380 | 8.395 | 8.325 | 8.360 | 284,999 | +0.00(+0.00%) |
Dec 27, 2019 | 8.400 | 8.402 | 8.340 | 8.360 | 270,000 | -0.06(-0.71%) |
Dec 26, 2019 | 8.390 | 8.420 | 8.390 | 8.420 | 203,278 | +0.02(+0.24%) |
Dec 24, 2019 | 8.410 | 8.411 | 8.380 | 8.400 | 139,600 | +0.01(+0.12%) |
Dec 23, 2019 | 8.400 | 8.410 | 8.380 | 8.390 | 265,300 | +0.00(+0.00%) |
Dec 20, 2019 | 8.400 | 8.430 | 8.390 | 8.390 | 183,100 | -0.04(-0.47%) |
Dec 19, 2019 | 8.400 | 8.440 | 8.392 | 8.430 | 150,710 | +0.02(+0.24%) |
Dec 18, 2019 | 8.410 | 8.421 | 8.380 | 8.410 | 131,526 | +0.01(+0.12%) |
Dec 17, 2019 | 8.400 | 8.430 | 8.390 | 8.400 | 216,898 | +0.00(+0.00%) |
Dec 16, 2019 | 8.360 | 8.420 | 8.350 | 8.400 | 233,401 | +0.02(+0.24%) |
Dec 13, 2019 | 8.370 | 8.390 | 8.350 | 8.380 | 99,300 | +0.01(+0.12%) |
Dec 12, 2019 | 8.380 | 8.420 | 8.332 | 8.370 | 124,104 | -0.05(-0.59%) |
Dec 11, 2019 | 8.420 | 8.430 | 8.400 | 8.420 | 358,200 | -0.01(-0.12%) |
Dec 10, 2019 | 8.460 | 8.460 | 8.420 | 8.430 | 171,507 | -0.03(-0.35%) |
Dec 09, 2019 | 8.410 | 8.480 | 8.405 | 8.460 | 234,904 | +0.04(+0.48%) |
Dec 06, 2019 | 8.450 | 8.470 | 8.410 | 8.420 | 156,300 | -0.05(-0.59%) |
Dec 05, 2019 | 8.470 | 8.470 | 8.440 | 8.470 | 176,916 | +0.00(+0.00%) |
Dec 04, 2019 | 8.450 | 8.470 | 8.400 | 8.470 | 181,798 | +0.02(+0.24%) |
Dec 03, 2019 | 8.340 | 8.470 | 8.330 | 8.450 | 319,274 | +0.12(+1.44%) |
Dec 02, 2019 | 8.380 | 8.382 | 8.320 | 8.330 | 137,035 | -0.04(-0.48%) |
Nov 29, 2019 | 8.320 | 8.390 | 8.320 | 8.370 | 116,400 | +0.05(+0.60%) |
Nov 27, 2019 | 8.280 | 8.340 | 8.280 | 8.320 | 131,500 | +0.02(+0.24%) |
Nov 26, 2019 | 8.250 | 8.300 | 8.250 | 8.300 | 104,039 | +0.04(+0.48%) |
Nov 25, 2019 | 8.260 | 8.280 | 8.260 | 8.260 | 132,792 | -0.01(-0.12%) |
Nov 22, 2019 | 8.250 | 8.280 | 8.240 | 8.270 | 146,900 | +0.02(+0.24%) |
Nov 21, 2019 | 8.270 | 8.290 | 8.250 | 8.250 | 150,582 | -0.02(-0.24%) |
Nov 20, 2019 | 8.250 | 8.270 | 8.240 | 8.270 | 133,951 | +0.02(+0.24%) |
Nov 19, 2019 | 8.250 | 8.270 | 8.230 | 8.250 | 130,071 | +0.03(+0.36%) |
Nov 18, 2019 | 8.260 | 8.270 | 8.200 | 8.220 | 130,755 | -0.05(-0.60%) |
Nov 15, 2019 | 8.270 | 8.280 | 8.240 | 8.270 | 172,600 | +0.00(+0.00%) |
Nov 14, 2019 | 8.260 | 8.270 | 8.250 | 8.270 | 222,081 | +0.01(+0.12%) |
Nov 13, 2019 | 8.200 | 8.260 | 8.185 | 8.260 | 282,837 | +0.05(+0.61%) |
Nov 12, 2019 | 8.240 | 8.250 | 8.190 | 8.210 | 141,180 | -0.08(-0.97%) |
Nov 11, 2019 | 8.300 | 8.300 | 8.270 | 8.290 | 146,100 | -0.01(-0.12%) |
Nov 08, 2019 | 8.250 | 8.300 | 8.238 | 8.300 | 224,400 | +0.05(+0.61%) |
Nov 07, 2019 | 8.230 | 8.250 | 8.210 | 8.250 | 210,971 | +0.02(+0.24%) |
Nov 06, 2019 | 8.170 | 8.230 | 8.160 | 8.230 | 158,629 | +0.07(+0.86%) |
Nov 05, 2019 | 8.250 | 8.250 | 8.150 | 8.160 | 414,607 | -0.07(-0.85%) |
Nov 04, 2019 | 8.240 | 8.240 | 8.230 | 8.230 | 191,415 | +0.01(+0.12%) |