Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.366 | 8.429 | 8.227 | 8.280 | 16,840,648 | -0.12(-1.49%) |
Jan 30, 2020 | 8.385 | 8.431 | 8.300 | 8.405 | 26,213,786 | -0.05(-0.54%) |
Jan 29, 2020 | 8.484 | 8.510 | 8.425 | 8.451 | 20,279,632 | +0.04(+0.47%) |
Jan 28, 2020 | 8.320 | 8.471 | 8.300 | 8.412 | 17,141,844 | +0.12(+1.43%) |
Jan 27, 2020 | 8.214 | 8.339 | 8.155 | 8.293 | 29,071,824 | -0.09(-1.10%) |
Jan 24, 2020 | 8.576 | 8.602 | 8.280 | 8.385 | 18,852,594 | -0.16(-1.85%) |
Jan 23, 2020 | 8.306 | 8.556 | 8.214 | 8.543 | 21,653,978 | +0.18(+2.20%) |
Jan 22, 2020 | 8.714 | 8.721 | 8.339 | 8.359 | 37,638,408 | -0.24(-2.83%) |
Jan 21, 2020 | 8.938 | 8.938 | 8.583 | 8.602 | 28,681,008 | -0.32(-3.54%) |
Jan 17, 2020 | 8.990 | 8.997 | 8.852 | 8.918 | 22,602,344 | -0.01(-0.15%) |
Jan 16, 2020 | 8.944 | 9.010 | 8.905 | 8.931 | 15,805,734 | +0.05(+0.59%) |
Jan 15, 2020 | 8.879 | 8.964 | 8.846 | 8.879 | 25,438,040 | -0.04(-0.44%) |
Jan 14, 2020 | 8.951 | 8.997 | 8.846 | 8.918 | 12,422,012 | +0.03(+0.37%) |
Jan 13, 2020 | 8.754 | 8.957 | 8.694 | 8.885 | 22,747,388 | +0.16(+1.81%) |
Jan 10, 2020 | 8.846 | 8.852 | 8.688 | 8.727 | 14,684,552 | -0.11(-1.19%) |
Jan 09, 2020 | 8.944 | 8.951 | 8.754 | 8.833 | 27,083,730 | +0.06(+0.67%) |
Jan 08, 2020 | 8.964 | 9.010 | 8.701 | 8.773 | 20,579,438 | -0.19(-2.13%) |
Jan 07, 2020 | 9.056 | 9.063 | 8.879 | 8.964 | 21,123,846 | -0.03(-0.37%) |
Jan 06, 2020 | 9.030 | 9.115 | 8.984 | 8.997 | 26,977,748 | +0.09(+0.96%) |
Jan 03, 2020 | 8.813 | 8.948 | 8.642 | 8.911 | 26,748,644 | +0.14(+1.57%) |
Jan 02, 2020 | 8.517 | 8.786 | 8.484 | 8.773 | 27,931,050 | +0.34(+3.98%) |
Dec 31, 2019 | 8.352 | 8.438 | 8.254 | 8.438 | 28,345,644 | +0.08(+0.94%) |
Dec 30, 2019 | 8.510 | 8.563 | 8.293 | 8.359 | 25,167,210 | -0.18(-2.16%) |
Dec 27, 2019 | 8.662 | 8.668 | 8.504 | 8.543 | 20,707,626 | -0.10(-1.14%) |
Dec 26, 2019 | 8.615 | 8.714 | 8.583 | 8.642 | 15,407,868 | +0.05(+0.54%) |
Dec 24, 2019 | 8.550 | 8.596 | 8.471 | 8.596 | 11,503,933 | +0.01(+0.15%) |
Dec 23, 2019 | 8.622 | 8.662 | 8.517 | 8.583 | 22,838,198 | -0.01(-0.15%) |
Dec 20, 2019 | 8.550 | 8.642 | 8.471 | 8.596 | 32,474,762 | +0.10(+1.16%) |
Dec 19, 2019 | 8.550 | 8.635 | 8.444 | 8.497 | 25,708,804 | -0.05(-0.54%) |
Dec 18, 2019 | 8.306 | 8.550 | 8.306 | 8.543 | 23,551,720 | +0.24(+2.93%) |
Dec 17, 2019 | 8.471 | 8.530 | 8.287 | 8.300 | 26,405,742 | -0.12(-1.48%) |
Dec 16, 2019 | 8.425 | 8.504 | 8.372 | 8.425 | 21,016,174 | +0.05(+0.63%) |
Dec 13, 2019 | 8.385 | 8.438 | 8.181 | 8.372 | 31,958,242 | +0.06(+0.71%) |
Dec 12, 2019 | 8.024 | 8.366 | 8.024 | 8.313 | 39,293,816 | +0.32(+3.95%) |
Dec 11, 2019 | 7.932 | 8.043 | 7.892 | 7.997 | 20,232,998 | +0.08(+1.00%) |
Dec 10, 2019 | 7.800 | 8.063 | 7.774 | 7.918 | 31,857,462 | +0.16(+2.12%) |
Dec 09, 2019 | 7.530 | 7.793 | 7.511 | 7.754 | 27,998,126 | +0.19(+2.52%) |
Dec 06, 2019 | 7.576 | 7.701 | 7.514 | 7.563 | 28,958,260 | -0.07(-0.86%) |
Dec 05, 2019 | 7.471 | 7.649 | 7.451 | 7.629 | 28,527,190 | +0.18(+2.38%) |
Dec 04, 2019 | 7.563 | 7.576 | 7.412 | 7.451 | 58,016,428 | -0.05(-0.61%) |
Dec 03, 2019 | 7.563 | 7.655 | 7.445 | 7.497 | 28,010,174 | -0.15(-1.98%) |
Dec 02, 2019 | 7.833 | 7.853 | 7.629 | 7.649 | 20,273,264 | -0.12(-1.52%) |
Nov 29, 2019 | 7.813 | 7.872 | 7.741 | 7.767 | 7,922,201 | -0.04(-0.51%) |
Nov 27, 2019 | 7.866 | 7.905 | 7.682 | 7.807 | 33,261,324 | -0.06(-0.75%) |
Nov 26, 2019 | 8.089 | 8.089 | 7.826 | 7.866 | 19,776,508 | -0.22(-2.76%) |
Nov 25, 2019 | 7.892 | 8.109 | 7.872 | 8.089 | 28,567,256 | +0.24(+3.10%) |
Nov 22, 2019 | 7.885 | 7.925 | 7.728 | 7.846 | 22,415,016 | +0.01(+0.17%) |
Nov 21, 2019 | 7.511 | 7.872 | 7.484 | 7.833 | 35,837,364 | +0.36(+4.84%) |
Nov 20, 2019 | 7.445 | 7.583 | 7.405 | 7.471 | 25,107,498 | -0.01(-0.18%) |
Nov 19, 2019 | 7.583 | 7.622 | 7.267 | 7.484 | 45,569,996 | +0.03(+0.44%) |
Nov 18, 2019 | 7.675 | 7.688 | 7.412 | 7.451 | 25,287,178 | -0.19(-2.50%) |
Nov 15, 2019 | 7.465 | 7.698 | 7.445 | 7.642 | 36,595,972 | +0.29(+3.94%) |
Nov 14, 2019 | 7.340 | 7.432 | 7.169 | 7.353 | 41,844,908 | +0.01(+0.18%) |
Nov 13, 2019 | 7.445 | 7.504 | 7.129 | 7.340 | 88,256,824 | -0.33(-4.29%) |
Nov 12, 2019 | 7.892 | 7.978 | 7.596 | 7.668 | 50,540,520 | -0.20(-2.59%) |
Nov 11, 2019 | 7.971 | 7.984 | 7.859 | 7.872 | 19,606,872 | -0.16(-2.05%) |
Nov 08, 2019 | 7.971 | 8.037 | 7.807 | 8.037 | 29,358,764 | +0.07(+0.91%) |
Nov 07, 2019 | 8.313 | 8.352 | 7.859 | 7.964 | 35,570,760 | -0.10(-1.22%) |
Nov 06, 2019 | 8.287 | 8.300 | 8.050 | 8.063 | 23,678,030 | -0.26(-3.16%) |
Nov 05, 2019 | 8.346 | 8.359 | 8.142 | 8.326 | 20,549,524 | +0.01(+0.16%) |
Nov 04, 2019 | 8.425 | 8.444 | 8.227 | 8.313 | 21,773,428 | +0.02(+0.28%) |