Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.526 | 8.542 | 8.353 | 8.384 | 28,606 | -0.24(-2.83%) |
Jan 30, 2020 | 8.628 | 8.668 | 8.546 | 8.628 | 23,880 | -0.06(-0.72%) |
Jan 29, 2020 | 8.707 | 8.707 | 8.590 | 8.691 | 28,251 | -0.06(-0.63%) |
Jan 28, 2020 | 8.699 | 8.801 | 8.652 | 8.746 | 49,798 | +0.09(+1.00%) |
Jan 27, 2020 | 8.573 | 8.754 | 8.526 | 8.660 | 19,451 | -0.03(-0.36%) |
Jan 24, 2020 | 8.730 | 8.754 | 8.652 | 8.691 | 16,909 | -0.04(-0.45%) |
Jan 23, 2020 | 8.675 | 8.825 | 8.561 | 8.730 | 31,364 | +0.05(+0.54%) |
Jan 22, 2020 | 8.613 | 8.691 | 8.530 | 8.683 | 24,789 | +0.12(+1.38%) |
Jan 21, 2020 | 8.463 | 8.707 | 8.416 | 8.565 | 66,905 | +0.12(+1.40%) |
Jan 17, 2020 | 8.542 | 8.542 | 8.408 | 8.447 | 33,565 | -0.02(-0.28%) |
Jan 16, 2020 | 8.416 | 8.542 | 8.392 | 8.471 | 46,593 | +0.06(+0.75%) |
Jan 15, 2020 | 8.298 | 8.565 | 8.298 | 8.408 | 62,981 | +0.15(+1.81%) |
Jan 14, 2020 | 8.243 | 8.290 | 8.180 | 8.259 | 58,793 | +0.01(+0.10%) |
Jan 13, 2020 | 8.219 | 8.266 | 8.180 | 8.251 | 13,740 | +0.05(+0.58%) |
Jan 10, 2020 | 8.211 | 8.274 | 8.086 | 8.204 | 36,489 | -0.03(-0.38%) |
Jan 09, 2020 | 8.392 | 8.439 | 8.204 | 8.235 | 50,257 | -0.18(-2.15%) |
Jan 08, 2020 | 8.321 | 8.479 | 8.321 | 8.416 | 23,368 | +0.05(+0.56%) |
Jan 07, 2020 | 8.306 | 8.416 | 8.282 | 8.369 | 128,741 | +0.11(+1.33%) |
Jan 06, 2020 | 8.062 | 8.329 | 8.062 | 8.259 | 58,768 | +0.14(+1.74%) |
Jan 03, 2020 | 8.070 | 8.141 | 7.944 | 8.117 | 77,810 | +0.03(+0.39%) |
Jan 02, 2020 | 8.424 | 8.424 | 7.828 | 8.086 | 118,518 | -0.25(-3.02%) |
Dec 31, 2019 | 8.211 | 8.404 | 8.211 | 8.337 | 36,616 | +0.13(+1.63%) |
Dec 30, 2019 | 8.251 | 8.306 | 8.125 | 8.204 | 56,664 | +0.00(+0.00%) |
Dec 27, 2019 | 8.164 | 8.227 | 8.145 | 8.204 | 27,589 | +0.03(+0.39%) |
Dec 26, 2019 | 8.204 | 8.219 | 8.133 | 8.172 | 23,340 | +0.01(+0.10%) |
Dec 24, 2019 | 8.101 | 8.243 | 8.054 | 8.164 | 14,366 | +0.07(+0.87%) |
Dec 23, 2019 | 8.023 | 8.235 | 7.881 | 8.093 | 358,197 | +0.11(+1.38%) |
Dec 20, 2019 | 7.912 | 8.113 | 7.905 | 7.983 | 107,688 | +0.11(+1.40%) |
Dec 19, 2019 | 8.227 | 8.239 | 7.850 | 7.873 | 45,180 | -0.32(-3.93%) |
Dec 18, 2019 | 7.905 | 8.416 | 7.826 | 8.196 | 72,926 | +0.34(+4.30%) |
Dec 17, 2019 | 8.164 | 8.164 | 7.810 | 7.857 | 299,763 | +0.04(+0.50%) |
Dec 16, 2019 | 7.551 | 7.905 | 7.551 | 7.818 | 379,660 | +0.16(+2.05%) |
Dec 13, 2019 | 7.645 | 7.677 | 7.523 | 7.661 | 32,166 | -0.02(-0.31%) |
Dec 12, 2019 | 7.323 | 7.865 | 7.323 | 7.684 | 49,267 | +0.29(+3.94%) |
Dec 11, 2019 | 7.338 | 7.393 | 7.189 | 7.393 | 23,864 | +0.12(+1.62%) |
Dec 10, 2019 | 7.197 | 7.354 | 7.165 | 7.275 | 31,513 | +0.12(+1.65%) |
Dec 09, 2019 | 7.315 | 7.315 | 7.142 | 7.157 | 24,767 | -0.10(-1.41%) |
Dec 06, 2019 | 7.252 | 7.393 | 7.236 | 7.260 | 39,413 | +0.00(+0.00%) |
Dec 05, 2019 | 7.173 | 7.362 | 7.173 | 7.260 | 16,598 | +0.04(+0.54%) |
Dec 04, 2019 | 7.236 | 7.275 | 7.210 | 7.220 | 9,213 | +0.04(+0.55%) |
Dec 03, 2019 | 7.000 | 7.209 | 7.000 | 7.181 | 10,894 | +0.15(+2.13%) |
Dec 02, 2019 | 7.008 | 7.055 | 7.000 | 7.032 | 12,061 | -0.01(-0.11%) |
Nov 29, 2019 | 7.032 | 7.039 | 6.803 | 7.039 | 21,105 | -0.04(-0.56%) |
Nov 27, 2019 | 7.150 | 7.181 | 7.055 | 7.079 | 10,298 | +0.00(+0.00%) |
Nov 26, 2019 | 7.197 | 7.260 | 7.028 | 7.079 | 13,370 | -0.09(-1.21%) |
Nov 25, 2019 | 7.008 | 7.220 | 6.957 | 7.165 | 24,086 | +0.14(+2.02%) |
Nov 22, 2019 | 6.824 | 7.047 | 6.824 | 7.024 | 20,088 | +0.09(+1.30%) |
Nov 21, 2019 | 7.097 | 7.225 | 6.910 | 6.933 | 25,689 | -0.18(-2.52%) |
Nov 20, 2019 | 7.213 | 7.322 | 6.972 | 7.112 | 34,749 | -0.14(-1.93%) |
Nov 19, 2019 | 7.143 | 7.276 | 7.081 | 7.252 | 15,973 | +0.12(+1.75%) |
Nov 18, 2019 | 7.369 | 7.400 | 7.089 | 7.128 | 19,281 | -0.28(-3.78%) |
Nov 15, 2019 | 7.066 | 7.501 | 6.988 | 7.408 | 109,876 | +0.40(+5.66%) |
Nov 14, 2019 | 7.237 | 7.252 | 6.868 | 7.011 | 31,823 | -0.23(-3.12%) |
Nov 13, 2019 | 7.548 | 7.548 | 7.221 | 7.237 | 23,702 | -0.34(-4.52%) |
Nov 12, 2019 | 7.618 | 7.835 | 7.517 | 7.579 | 12,452 | -0.12(-1.62%) |
Nov 11, 2019 | 7.851 | 7.851 | 7.649 | 7.704 | 26,193 | -0.23(-2.94%) |
Nov 08, 2019 | 8.248 | 8.326 | 7.937 | 7.937 | 19,405 | -0.26(-3.13%) |
Nov 07, 2019 | 8.171 | 8.248 | 7.929 | 8.194 | 29,092 | +0.10(+1.25%) |
Nov 06, 2019 | 7.968 | 8.132 | 7.844 | 8.093 | 32,461 | +0.16(+1.96%) |
Nov 05, 2019 | 8.069 | 8.069 | 7.859 | 7.937 | 17,913 | -0.09(-1.07%) |
Nov 04, 2019 | 7.789 | 8.069 | 7.789 | 8.023 | 22,008 | +0.24(+3.10%) |