Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.868 | 8.955 | 8.810 | 8.845 | 1,111,757 | -0.02(-0.26%) |
Jan 30, 2020 | 8.799 | 8.903 | 8.770 | 8.868 | 770,257 | +0.08(+0.85%) |
Jan 29, 2020 | 8.764 | 8.822 | 8.706 | 8.793 | 665,297 | +0.05(+0.53%) |
Jan 28, 2020 | 8.747 | 8.770 | 8.695 | 8.747 | 633,956 | +0.02(+0.20%) |
Jan 27, 2020 | 8.706 | 8.770 | 8.672 | 8.730 | 987,863 | +0.01(+0.07%) |
Jan 24, 2020 | 8.741 | 8.776 | 8.706 | 8.724 | 840,525 | +0.00(+0.00%) |
Jan 23, 2020 | 8.666 | 8.747 | 8.654 | 8.724 | 1,149,887 | +0.06(+0.73%) |
Jan 22, 2020 | 8.683 | 8.724 | 8.654 | 8.660 | 952,912 | +0.02(+0.27%) |
Jan 21, 2020 | 8.550 | 8.678 | 8.545 | 8.637 | 1,691,914 | +0.10(+1.22%) |
Jan 17, 2020 | 8.452 | 8.553 | 8.452 | 8.533 | 661,204 | +0.09(+1.03%) |
Jan 16, 2020 | 8.412 | 8.470 | 8.389 | 8.446 | 1,157,770 | +0.05(+0.62%) |
Jan 15, 2020 | 8.319 | 8.423 | 8.319 | 8.394 | 1,604,011 | +0.10(+1.25%) |
Jan 14, 2020 | 8.319 | 8.348 | 8.238 | 8.290 | 861,071 | -0.02(-0.28%) |
Jan 13, 2020 | 8.285 | 8.319 | 8.262 | 8.314 | 1,012,580 | +0.05(+0.56%) |
Jan 10, 2020 | 8.256 | 8.325 | 8.244 | 8.267 | 1,241,921 | +0.03(+0.42%) |
Jan 09, 2020 | 8.117 | 8.244 | 8.117 | 8.233 | 1,270,541 | +0.12(+1.50%) |
Jan 08, 2020 | 8.192 | 8.198 | 8.094 | 8.111 | 1,509,503 | -0.08(-0.99%) |
Jan 07, 2020 | 8.152 | 8.227 | 8.152 | 8.192 | 2,304,460 | +0.01(+0.14%) |
Jan 06, 2020 | 8.175 | 8.204 | 8.158 | 8.181 | 864,368 | +0.02(+0.21%) |
Jan 03, 2020 | 8.111 | 8.238 | 8.094 | 8.163 | 933,301 | +0.05(+0.64%) |
Jan 02, 2020 | 8.181 | 8.181 | 8.050 | 8.111 | 859,348 | -0.06(-0.78%) |
Dec 31, 2019 | 8.163 | 8.210 | 8.134 | 8.175 | 680,936 | +0.05(+0.57%) |
Dec 30, 2019 | 8.175 | 8.186 | 8.077 | 8.129 | 650,631 | +0.08(+1.05%) |
Dec 27, 2019 | 8.016 | 8.055 | 7.993 | 8.044 | 624,464 | +0.05(+0.56%) |
Dec 26, 2019 | 7.971 | 8.038 | 7.965 | 7.999 | 227,932 | +0.02(+0.28%) |
Dec 24, 2019 | 7.942 | 7.982 | 7.923 | 7.976 | 263,426 | +0.02(+0.28%) |
Dec 23, 2019 | 7.976 | 8.004 | 7.914 | 7.954 | 588,244 | -0.02(-0.28%) |
Dec 20, 2019 | 7.959 | 7.999 | 7.914 | 7.976 | 966,547 | +0.03(+0.36%) |
Dec 19, 2019 | 7.948 | 7.976 | 7.903 | 7.948 | 656,387 | +0.01(+0.07%) |
Dec 18, 2019 | 7.965 | 8.033 | 7.908 | 7.942 | 1,224,071 | -0.02(-0.28%) |
Dec 17, 2019 | 8.033 | 8.066 | 7.951 | 7.965 | 718,687 | -0.08(-0.98%) |
Dec 16, 2019 | 7.999 | 8.044 | 7.959 | 8.044 | 1,401,165 | +0.10(+1.28%) |
Dec 13, 2019 | 7.925 | 7.965 | 7.849 | 7.942 | 955,209 | +0.02(+0.21%) |
Dec 12, 2019 | 8.044 | 8.086 | 7.875 | 7.925 | 1,103,362 | -0.13(-1.61%) |
Dec 11, 2019 | 8.050 | 8.100 | 8.016 | 8.055 | 927,125 | -0.01(-0.14%) |
Dec 10, 2019 | 8.044 | 8.100 | 8.038 | 8.066 | 700,885 | +0.01(+0.07%) |
Dec 09, 2019 | 8.038 | 8.100 | 8.021 | 8.061 | 549,185 | +0.03(+0.42%) |
Dec 06, 2019 | 8.061 | 8.100 | 7.987 | 8.027 | 1,031,916 | -0.07(-0.84%) |
Dec 05, 2019 | 8.061 | 8.106 | 8.038 | 8.095 | 2,176,113 | +0.02(+0.21%) |
Dec 04, 2019 | 8.061 | 8.244 | 8.044 | 8.078 | 2,359,886 | +0.06(+0.77%) |
Dec 03, 2019 | 7.948 | 8.038 | 7.942 | 8.016 | 1,977,030 | +0.09(+1.14%) |
Dec 02, 2019 | 7.880 | 7.937 | 7.852 | 7.925 | 1,382,777 | +0.05(+0.57%) |
Nov 29, 2019 | 7.858 | 7.925 | 7.807 | 7.880 | 1,170,096 | +0.02(+0.29%) |
Nov 27, 2019 | 7.807 | 7.866 | 7.762 | 7.858 | 1,601,641 | +0.08(+1.02%) |
Nov 26, 2019 | 7.745 | 7.886 | 7.745 | 7.779 | 6,914,351 | +0.03(+0.44%) |
Nov 25, 2019 | 7.846 | 7.886 | 7.694 | 7.745 | 2,097,838 | -0.11(-1.44%) |
Nov 22, 2019 | 7.835 | 7.903 | 7.812 | 7.858 | 2,090,229 | +0.02(+0.22%) |
Nov 21, 2019 | 7.841 | 7.858 | 7.722 | 7.841 | 1,867,627 | +0.02(+0.22%) |
Nov 20, 2019 | 7.801 | 7.858 | 7.784 | 7.824 | 2,205,088 | +0.01(+0.14%) |
Nov 19, 2019 | 7.846 | 7.880 | 7.801 | 7.812 | 1,294,121 | -0.05(-0.57%) |
Nov 18, 2019 | 7.750 | 7.903 | 7.745 | 7.858 | 1,176,643 | +0.06(+0.80%) |
Nov 15, 2019 | 7.784 | 7.829 | 7.767 | 7.796 | 644,837 | +0.02(+0.29%) |
Nov 14, 2019 | 7.677 | 7.827 | 7.677 | 7.773 | 2,098,626 | +0.10(+1.32%) |
Nov 13, 2019 | 7.643 | 7.762 | 7.626 | 7.671 | 2,080,413 | +0.05(+0.67%) |
Nov 12, 2019 | 7.649 | 7.683 | 7.592 | 7.621 | 1,572,299 | -0.03(-0.37%) |
Nov 11, 2019 | 7.621 | 7.728 | 7.609 | 7.649 | 1,205,739 | +0.05(+0.67%) |
Nov 08, 2019 | 7.587 | 7.683 | 7.513 | 7.598 | 2,040,626 | -0.01(-0.07%) |
Nov 07, 2019 | 7.637 | 7.677 | 7.558 | 7.604 | 1,016,068 | -0.04(-0.52%) |
Nov 06, 2019 | 7.553 | 7.711 | 7.553 | 7.643 | 691,171 | +0.08(+1.04%) |
Nov 05, 2019 | 7.666 | 7.705 | 7.530 | 7.564 | 1,276,832 | -0.12(-1.54%) |
Nov 04, 2019 | 7.762 | 7.762 | 7.663 | 7.683 | 871,448 | -0.07(-0.87%) |