Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.411 | 8.427 | 8.239 | 8.321 | 6,875,345 | -0.24(-2.86%) |
Jan 30, 2020 | 8.443 | 8.574 | 8.443 | 8.566 | 3,975,539 | +0.04(+0.48%) |
Jan 29, 2020 | 8.509 | 8.566 | 8.476 | 8.525 | 1,803,180 | +0.00(+0.00%) |
Jan 28, 2020 | 8.492 | 8.545 | 8.451 | 8.525 | 2,317,354 | +0.07(+0.87%) |
Jan 27, 2020 | 8.549 | 8.557 | 8.362 | 8.451 | 3,373,620 | -0.34(-3.90%) |
Jan 24, 2020 | 8.713 | 8.835 | 8.713 | 8.794 | 6,046,742 | +0.14(+1.60%) |
Jan 23, 2020 | 8.713 | 8.721 | 8.574 | 8.655 | 3,205,798 | -0.11(-1.30%) |
Jan 22, 2020 | 8.745 | 8.786 | 8.737 | 8.770 | 3,206,245 | +0.11(+1.23%) |
Jan 21, 2020 | 8.582 | 8.713 | 8.570 | 8.664 | 3,401,220 | +0.09(+1.05%) |
Jan 17, 2020 | 8.492 | 8.582 | 8.468 | 8.574 | 4,982,760 | +0.12(+1.45%) |
Jan 16, 2020 | 8.378 | 8.492 | 8.362 | 8.451 | 3,983,819 | +0.10(+1.17%) |
Jan 15, 2020 | 8.370 | 8.443 | 8.296 | 8.353 | 4,593,703 | -0.02(-0.29%) |
Jan 14, 2020 | 8.427 | 8.492 | 8.288 | 8.378 | 6,971,812 | -0.12(-1.44%) |
Jan 13, 2020 | 8.411 | 8.566 | 8.406 | 8.500 | 4,743,293 | +0.07(+0.87%) |
Jan 10, 2020 | 8.541 | 8.664 | 8.406 | 8.427 | 5,170,133 | -0.11(-1.34%) |
Jan 09, 2020 | 8.541 | 8.680 | 8.525 | 8.541 | 6,073,250 | +0.16(+1.88%) |
Jan 08, 2020 | 8.234 | 8.423 | 8.195 | 8.383 | 5,773,312 | +0.27(+3.38%) |
Jan 07, 2020 | 8.132 | 8.180 | 8.101 | 8.109 | 3,120,701 | -0.02(-0.29%) |
Jan 06, 2020 | 8.109 | 8.164 | 8.101 | 8.132 | 2,629,555 | +0.03(+0.39%) |
Jan 03, 2020 | 8.093 | 8.117 | 8.031 | 8.101 | 3,629,550 | +0.00(+0.00%) |
Jan 02, 2020 | 7.976 | 8.101 | 7.968 | 8.101 | 2,037,429 | +0.14(+1.77%) |
Dec 31, 2019 | 7.960 | 7.983 | 7.921 | 7.960 | 1,644,416 | -0.03(-0.39%) |
Dec 30, 2019 | 8.054 | 8.070 | 7.968 | 7.991 | 3,463,582 | -0.04(-0.49%) |
Dec 27, 2019 | 8.046 | 8.070 | 7.999 | 8.031 | 2,756,463 | +0.00(+0.00%) |
Dec 26, 2019 | 7.999 | 8.031 | 7.976 | 8.031 | 1,482,290 | +0.12(+1.49%) |
Dec 24, 2019 | 7.889 | 7.929 | 7.858 | 7.913 | 1,429,173 | +0.14(+1.82%) |
Dec 23, 2019 | 7.944 | 7.944 | 7.764 | 7.772 | 3,427,059 | -0.06(-0.80%) |
Dec 20, 2019 | 7.842 | 7.862 | 7.795 | 7.834 | 4,005,460 | +0.02(+0.30%) |
Dec 19, 2019 | 7.842 | 7.850 | 7.764 | 7.811 | 5,179,030 | +0.05(+0.61%) |
Dec 18, 2019 | 7.842 | 7.882 | 7.725 | 7.764 | 4,046,248 | +0.00(+0.00%) |
Dec 17, 2019 | 7.701 | 7.803 | 7.685 | 7.764 | 5,895,196 | +0.13(+1.75%) |
Dec 16, 2019 | 7.646 | 7.685 | 7.607 | 7.631 | 3,933,400 | +0.03(+0.41%) |
Dec 13, 2019 | 7.529 | 7.607 | 7.509 | 7.599 | 4,650,552 | +0.13(+1.68%) |
Dec 12, 2019 | 7.607 | 7.607 | 7.442 | 7.474 | 5,321,519 | +0.02(+0.21%) |
Dec 11, 2019 | 7.482 | 7.497 | 7.427 | 7.458 | 3,061,791 | +0.02(+0.32%) |
Dec 10, 2019 | 7.403 | 7.505 | 7.380 | 7.434 | 7,143,897 | +0.05(+0.74%) |
Dec 09, 2019 | 7.419 | 7.419 | 7.348 | 7.380 | 4,200,169 | +0.05(+0.64%) |
Dec 06, 2019 | 7.434 | 7.434 | 7.309 | 7.333 | 5,224,236 | -0.05(-0.64%) |
Dec 05, 2019 | 7.466 | 7.466 | 7.364 | 7.380 | 4,302,667 | +0.05(+0.75%) |
Dec 04, 2019 | 7.434 | 7.434 | 7.317 | 7.325 | 3,597,036 | -0.03(-0.43%) |
Dec 03, 2019 | 7.372 | 7.403 | 7.278 | 7.356 | 4,710,848 | -0.03(-0.42%) |
Dec 02, 2019 | 7.403 | 7.466 | 7.387 | 7.387 | 4,352,364 | -0.02(-0.21%) |
Nov 29, 2019 | 7.380 | 7.411 | 7.356 | 7.403 | 3,224,694 | +0.00(+0.00%) |
Nov 27, 2019 | 7.411 | 7.482 | 7.399 | 7.403 | 3,973,199 | +0.01(+0.11%) |
Nov 26, 2019 | 7.466 | 7.489 | 7.364 | 7.395 | 7,244,485 | -0.10(-1.36%) |
Nov 25, 2019 | 7.552 | 7.583 | 7.458 | 7.497 | 4,079,259 | +0.01(+0.10%) |
Nov 22, 2019 | 7.552 | 7.607 | 7.458 | 7.489 | 3,188,990 | -0.10(-1.34%) |
Nov 21, 2019 | 7.497 | 7.591 | 7.458 | 7.591 | 4,381,571 | +0.05(+0.73%) |
Nov 20, 2019 | 7.442 | 7.552 | 7.442 | 7.536 | 4,965,474 | +0.10(+1.37%) |
Nov 19, 2019 | 7.474 | 7.599 | 7.427 | 7.434 | 6,612,362 | +0.10(+1.39%) |
Nov 18, 2019 | 7.325 | 7.333 | 7.270 | 7.333 | 4,080,183 | -0.09(-1.16%) |
Nov 15, 2019 | 7.356 | 7.489 | 7.336 | 7.419 | 3,532,894 | +0.13(+1.83%) |
Nov 14, 2019 | 7.317 | 7.348 | 7.223 | 7.285 | 5,551,629 | -0.04(-0.54%) |
Nov 13, 2019 | 7.238 | 7.348 | 7.238 | 7.325 | 4,020,305 | +0.02(+0.32%) |
Nov 12, 2019 | 7.403 | 7.434 | 7.250 | 7.301 | 4,246,214 | -0.12(-1.59%) |
Nov 11, 2019 | 7.356 | 7.419 | 7.301 | 7.419 | 4,621,767 | +0.05(+0.75%) |
Nov 08, 2019 | 7.387 | 7.442 | 7.309 | 7.364 | 5,356,851 | -0.10(-1.37%) |
Nov 07, 2019 | 7.317 | 7.513 | 7.301 | 7.466 | 7,299,114 | +0.16(+2.15%) |
Nov 06, 2019 | 7.168 | 7.309 | 7.144 | 7.309 | 6,024,220 | +0.13(+1.75%) |
Nov 05, 2019 | 7.168 | 7.215 | 7.144 | 7.184 | 6,057,582 | -0.01(-0.11%) |
Nov 04, 2019 | 7.215 | 7.262 | 7.184 | 7.191 | 5,297,581 | +0.03(+0.44%) |