Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.111 | 8.120 | 7.985 | 8.053 | 563,652 | -0.06(-0.71%) |
Jan 30, 2020 | 8.159 | 8.159 | 8.063 | 8.111 | 661,920 | -0.19(-2.32%) |
Jan 29, 2020 | 8.323 | 8.323 | 8.217 | 8.304 | 658,667 | +0.02(+0.23%) |
Jan 28, 2020 | 8.217 | 8.313 | 8.204 | 8.284 | 441,185 | +0.05(+0.59%) |
Jan 27, 2020 | 8.043 | 8.246 | 8.005 | 8.236 | 722,089 | -0.15(-1.84%) |
Jan 24, 2020 | 8.371 | 8.458 | 8.347 | 8.390 | 386,759 | +0.06(+0.69%) |
Jan 23, 2020 | 8.419 | 8.419 | 8.275 | 8.333 | 600,308 | -0.41(-4.74%) |
Jan 22, 2020 | 8.728 | 8.812 | 8.699 | 8.747 | 584,031 | -0.11(-1.20%) |
Jan 21, 2020 | 8.892 | 8.921 | 8.815 | 8.853 | 478,521 | -0.12(-1.29%) |
Jan 17, 2020 | 8.960 | 9.008 | 8.882 | 8.969 | 528,501 | -0.03(-0.32%) |
Jan 16, 2020 | 8.940 | 8.998 | 8.911 | 8.998 | 345,779 | +0.15(+1.74%) |
Jan 15, 2020 | 8.902 | 8.902 | 8.844 | 8.844 | 406,316 | -0.13(-1.40%) |
Jan 14, 2020 | 8.950 | 9.017 | 8.945 | 8.969 | 414,779 | +0.06(+0.65%) |
Jan 13, 2020 | 8.815 | 8.931 | 8.815 | 8.911 | 561,628 | +0.13(+1.43%) |
Jan 10, 2020 | 8.776 | 8.805 | 8.762 | 8.786 | 454,675 | -0.05(-0.55%) |
Jan 09, 2020 | 8.824 | 8.834 | 8.776 | 8.834 | 353,489 | +0.01(+0.11%) |
Jan 08, 2020 | 8.776 | 8.853 | 8.738 | 8.824 | 348,868 | -0.02(-0.22%) |
Jan 07, 2020 | 8.834 | 8.892 | 8.824 | 8.844 | 402,391 | -0.14(-1.50%) |
Jan 06, 2020 | 8.931 | 9.008 | 8.902 | 8.979 | 556,628 | +0.01(+0.11%) |
Jan 03, 2020 | 8.979 | 9.008 | 8.950 | 8.969 | 445,550 | -0.12(-1.27%) |
Jan 02, 2020 | 9.046 | 9.114 | 9.046 | 9.085 | 330,915 | +0.06(+0.64%) |
Dec 31, 2019 | 9.008 | 9.046 | 9.008 | 9.027 | 188,817 | +0.04(+0.43%) |
Dec 30, 2019 | 9.056 | 9.056 | 8.988 | 8.988 | 385,096 | -0.01(-0.11%) |
Dec 27, 2019 | 8.921 | 9.017 | 8.921 | 8.998 | 317,391 | +0.08(+0.86%) |
Dec 26, 2019 | 8.863 | 8.960 | 8.853 | 8.921 | 230,035 | +0.10(+1.09%) |
Dec 24, 2019 | 8.873 | 8.882 | 8.805 | 8.824 | 211,836 | -0.05(-0.54%) |
Dec 23, 2019 | 8.834 | 8.873 | 8.805 | 8.873 | 541,171 | +0.03(+0.33%) |
Dec 20, 2019 | 8.863 | 8.950 | 8.824 | 8.844 | 685,175 | +0.22(+2.57%) |
Dec 19, 2019 | 8.632 | 8.651 | 8.593 | 8.622 | 333,685 | -0.02(-0.22%) |
Dec 18, 2019 | 8.680 | 8.689 | 8.632 | 8.641 | 366,584 | -0.05(-0.55%) |
Dec 17, 2019 | 8.661 | 8.699 | 8.612 | 8.689 | 366,526 | +0.07(+0.78%) |
Dec 16, 2019 | 8.574 | 8.627 | 8.574 | 8.622 | 320,588 | +0.06(+0.68%) |
Dec 13, 2019 | 8.583 | 8.636 | 8.526 | 8.564 | 468,880 | +0.03(+0.34%) |
Dec 12, 2019 | 8.477 | 8.593 | 8.448 | 8.535 | 637,645 | +0.12(+1.37%) |
Dec 11, 2019 | 8.371 | 8.439 | 8.342 | 8.419 | 588,943 | +0.06(+0.69%) |
Dec 10, 2019 | 8.390 | 8.400 | 8.294 | 8.362 | 773,989 | +0.02(+0.23%) |
Dec 09, 2019 | 8.390 | 8.390 | 8.323 | 8.342 | 334,953 | -0.05(-0.57%) |
Dec 06, 2019 | 8.458 | 8.458 | 8.381 | 8.390 | 401,068 | +0.08(+0.93%) |
Dec 05, 2019 | 8.265 | 8.333 | 8.265 | 8.313 | 437,933 | +0.02(+0.23%) |
Dec 04, 2019 | 8.275 | 8.352 | 8.275 | 8.294 | 460,105 | +0.06(+0.70%) |
Dec 03, 2019 | 8.157 | 8.241 | 8.157 | 8.236 | 463,438 | +0.06(+0.71%) |
Dec 02, 2019 | 8.207 | 8.217 | 8.149 | 8.178 | 483,363 | -0.03(-0.35%) |
Nov 29, 2019 | 8.294 | 8.304 | 8.178 | 8.207 | 392,462 | -0.50(-5.76%) |
Nov 27, 2019 | 8.757 | 8.757 | 8.664 | 8.709 | 313,140 | -0.09(-0.99%) |
Nov 26, 2019 | 8.824 | 8.824 | 8.747 | 8.796 | 342,270 | -0.08(-0.87%) |
Nov 25, 2019 | 8.834 | 8.882 | 8.776 | 8.873 | 408,628 | +0.13(+1.43%) |
Nov 22, 2019 | 8.815 | 8.824 | 8.709 | 8.747 | 300,490 | -0.11(-1.20%) |
Nov 21, 2019 | 8.834 | 8.863 | 8.805 | 8.853 | 294,938 | -0.03(-0.33%) |
Nov 20, 2019 | 8.960 | 8.979 | 8.853 | 8.882 | 344,762 | -0.08(-0.86%) |
Nov 19, 2019 | 8.998 | 9.037 | 8.921 | 8.960 | 706,610 | +0.16(+1.86%) |
Nov 18, 2019 | 8.805 | 8.873 | 8.796 | 8.796 | 257,779 | +0.04(+0.44%) |
Nov 15, 2019 | 8.738 | 8.786 | 8.738 | 8.757 | 261,710 | -0.04(-0.44%) |
Nov 14, 2019 | 8.805 | 8.824 | 8.738 | 8.796 | 288,271 | -0.01(-0.11%) |
Nov 13, 2019 | 8.824 | 8.863 | 8.776 | 8.805 | 343,534 | -0.19(-2.14%) |
Nov 12, 2019 | 9.095 | 9.114 | 8.969 | 8.998 | 342,445 | -0.06(-0.64%) |
Nov 11, 2019 | 9.066 | 9.085 | 9.027 | 9.056 | 669,464 | -0.37(-3.89%) |
Nov 08, 2019 | 9.451 | 9.461 | 9.374 | 9.422 | 274,153 | -0.18(-1.91%) |
Nov 07, 2019 | 9.615 | 9.635 | 9.577 | 9.606 | 208,863 | +0.04(+0.40%) |
Nov 06, 2019 | 9.596 | 9.615 | 9.529 | 9.567 | 204,946 | -0.05(-0.50%) |
Nov 05, 2019 | 9.606 | 9.635 | 9.557 | 9.615 | 197,457 | +0.04(+0.40%) |
Nov 04, 2019 | 9.673 | 9.682 | 9.571 | 9.577 | 205,932 | +0.01(+0.10%) |