Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.371 | 8.426 | 8.335 | 8.347 | 256,142 | -0.02(-0.29%) |
Jan 30, 2020 | 8.371 | 8.438 | 8.341 | 8.371 | 246,245 | -0.02(-0.22%) |
Jan 29, 2020 | 8.390 | 8.420 | 8.341 | 8.390 | 188,921 | +0.02(+0.22%) |
Jan 28, 2020 | 8.371 | 8.426 | 8.347 | 8.371 | 272,541 | +0.02(+0.22%) |
Jan 27, 2020 | 8.341 | 8.451 | 8.341 | 8.353 | 227,973 | -0.07(-0.87%) |
Jan 24, 2020 | 8.518 | 8.591 | 8.396 | 8.426 | 420,243 | -0.08(-0.93%) |
Jan 23, 2020 | 8.487 | 8.518 | 8.432 | 8.506 | 642,069 | +0.00(+0.00%) |
Jan 22, 2020 | 8.548 | 8.561 | 8.469 | 8.506 | 364,316 | -0.02(-0.21%) |
Jan 21, 2020 | 8.481 | 8.588 | 8.445 | 8.524 | 530,871 | +0.04(+0.50%) |
Jan 17, 2020 | 8.512 | 8.573 | 8.475 | 8.481 | 422,045 | -0.03(-0.36%) |
Jan 16, 2020 | 8.554 | 8.609 | 8.487 | 8.512 | 611,183 | -0.04(-0.43%) |
Jan 15, 2020 | 8.573 | 8.616 | 8.524 | 8.548 | 495,791 | -0.05(-0.57%) |
Jan 14, 2020 | 8.542 | 8.640 | 8.542 | 8.597 | 1,152,413 | +0.10(+1.22%) |
Jan 13, 2020 | 8.506 | 8.567 | 8.438 | 8.493 | 724,352 | -0.01(-0.07%) |
Jan 10, 2020 | 8.548 | 8.579 | 8.487 | 8.500 | 979,532 | -0.05(-0.57%) |
Jan 09, 2020 | 8.408 | 8.567 | 8.335 | 8.548 | 4,888,503 | -0.23(-2.57%) |
Jan 08, 2020 | 8.719 | 8.805 | 8.719 | 8.774 | 262,300 | +0.04(+0.42%) |
Jan 07, 2020 | 8.805 | 8.817 | 8.732 | 8.738 | 178,566 | -0.07(-0.76%) |
Jan 06, 2020 | 8.701 | 8.854 | 8.683 | 8.805 | 204,253 | +0.08(+0.91%) |
Jan 03, 2020 | 8.701 | 8.774 | 8.670 | 8.725 | 161,153 | +0.02(+0.21%) |
Jan 02, 2020 | 8.689 | 8.744 | 8.640 | 8.707 | 301,239 | +0.02(+0.28%) |
Dec 31, 2019 | 8.701 | 8.787 | 8.652 | 8.683 | 419,261 | -0.01(-0.14%) |
Dec 30, 2019 | 8.670 | 8.719 | 8.634 | 8.695 | 307,967 | +0.02(+0.28%) |
Dec 27, 2019 | 8.725 | 8.756 | 8.658 | 8.670 | 150,508 | -0.06(-0.70%) |
Dec 26, 2019 | 8.707 | 8.762 | 8.670 | 8.732 | 269,511 | +0.02(+0.28%) |
Dec 24, 2019 | 8.652 | 8.750 | 8.652 | 8.707 | 150,180 | +0.07(+0.78%) |
Dec 23, 2019 | 8.780 | 8.823 | 8.548 | 8.640 | 658,695 | -0.15(-1.74%) |
Dec 20, 2019 | 8.762 | 8.829 | 8.744 | 8.793 | 359,647 | +0.02(+0.28%) |
Dec 19, 2019 | 8.799 | 8.878 | 8.750 | 8.768 | 245,107 | -0.04(-0.42%) |
Dec 18, 2019 | 8.848 | 8.902 | 8.774 | 8.805 | 328,712 | -0.05(-0.62%) |
Dec 17, 2019 | 8.762 | 8.896 | 8.762 | 8.860 | 315,328 | +0.09(+1.04%) |
Dec 16, 2019 | 8.744 | 8.878 | 8.744 | 8.768 | 300,404 | +0.02(+0.28%) |
Dec 13, 2019 | 8.701 | 8.780 | 8.677 | 8.744 | 182,771 | +0.04(+0.49%) |
Dec 12, 2019 | 8.689 | 8.793 | 8.689 | 8.701 | 172,737 | +0.03(+0.35%) |
Dec 11, 2019 | 8.707 | 8.744 | 8.622 | 8.670 | 234,401 | -0.01(-0.07%) |
Dec 10, 2019 | 8.732 | 8.774 | 8.646 | 8.677 | 325,363 | -0.05(-0.63%) |
Dec 09, 2019 | 8.646 | 8.756 | 8.591 | 8.732 | 347,099 | +0.05(+0.56%) |
Dec 06, 2019 | 8.524 | 8.701 | 8.518 | 8.683 | 459,877 | +0.18(+2.16%) |
Dec 05, 2019 | 8.609 | 8.676 | 8.493 | 8.500 | 527,257 | -0.13(-1.56%) |
Dec 04, 2019 | 8.616 | 8.695 | 8.573 | 8.634 | 280,235 | +0.02(+0.28%) |
Dec 03, 2019 | 8.695 | 8.725 | 8.554 | 8.609 | 444,526 | -0.16(-1.88%) |
Dec 02, 2019 | 8.927 | 8.927 | 8.630 | 8.774 | 746,060 | -0.11(-1.24%) |
Nov 29, 2019 | 8.707 | 8.915 | 8.707 | 8.884 | 262,365 | +0.10(+1.18%) |
Nov 27, 2019 | 8.701 | 8.793 | 8.622 | 8.780 | 547,332 | +0.07(+0.84%) |
Nov 26, 2019 | 8.695 | 8.731 | 8.487 | 8.707 | 1,022,777 | -0.03(-0.34%) |
Nov 25, 2019 | 8.880 | 8.927 | 8.558 | 8.737 | 1,260,870 | -0.12(-1.35%) |
Nov 22, 2019 | 8.790 | 8.898 | 8.671 | 8.856 | 517,158 | +0.02(+0.20%) |
Nov 21, 2019 | 8.927 | 8.999 | 8.749 | 8.838 | 408,590 | -0.08(-0.93%) |
Nov 20, 2019 | 8.898 | 8.957 | 8.898 | 8.922 | 174,836 | +0.02(+0.27%) |
Nov 19, 2019 | 8.880 | 8.927 | 8.880 | 8.898 | 180,815 | +0.03(+0.34%) |
Nov 18, 2019 | 8.844 | 8.898 | 8.808 | 8.868 | 235,454 | +0.05(+0.54%) |
Nov 15, 2019 | 9.035 | 9.035 | 8.761 | 8.820 | 518,333 | -0.18(-1.99%) |
Nov 14, 2019 | 9.064 | 9.219 | 8.963 | 8.999 | 476,279 | -0.07(-0.72%) |
Nov 13, 2019 | 8.838 | 9.118 | 8.838 | 9.064 | 942,268 | +0.17(+1.87%) |
Nov 12, 2019 | 8.659 | 9.041 | 8.654 | 8.898 | 566,267 | +0.15(+1.77%) |
Nov 11, 2019 | 8.642 | 8.779 | 8.350 | 8.743 | 1,257,061 | +0.01(+0.14%) |
Nov 08, 2019 | 8.981 | 9.008 | 8.713 | 8.731 | 799,748 | -0.26(-2.91%) |
Nov 07, 2019 | 9.612 | 9.618 | 8.487 | 8.993 | 3,123,754 | -1.05(-10.49%) |
Nov 06, 2019 | 10.01 | 10.11 | 9.988 | 10.05 | 242,438 | -0.01(-0.06%) |
Nov 05, 2019 | 10.12 | 10.16 | 10.01 | 10.05 | 206,947 | -0.06(-0.59%) |
Nov 04, 2019 | 10.01 | 10.12 | 10.01 | 10.11 | 264,952 | +0.13(+1.25%) |