Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.445 | 8.453 | 8.239 | 8.255 | 1,364,682 | -0.20(-2.34%) |
Jan 30, 2020 | 8.492 | 8.492 | 8.377 | 8.453 | 725,955 | -0.12(-1.39%) |
Jan 29, 2020 | 8.587 | 8.619 | 8.548 | 8.572 | 679,801 | +0.01(+0.09%) |
Jan 28, 2020 | 8.603 | 8.603 | 8.524 | 8.564 | 817,269 | -0.03(-0.37%) |
Jan 27, 2020 | 8.564 | 8.627 | 8.548 | 8.595 | 944,931 | -0.11(-1.27%) |
Jan 24, 2020 | 8.714 | 8.746 | 8.690 | 8.706 | 567,913 | -0.05(-0.54%) |
Jan 23, 2020 | 8.865 | 8.881 | 8.714 | 8.754 | 774,098 | -0.13(-1.43%) |
Jan 22, 2020 | 8.833 | 8.904 | 8.801 | 8.881 | 416,810 | +0.02(+0.18%) |
Jan 21, 2020 | 8.817 | 8.912 | 8.785 | 8.865 | 407,666 | +0.03(+0.36%) |
Jan 17, 2020 | 8.865 | 8.873 | 8.825 | 8.833 | 335,143 | -0.04(-0.45%) |
Jan 16, 2020 | 8.999 | 8.999 | 8.865 | 8.873 | 565,063 | -0.10(-1.06%) |
Jan 15, 2020 | 8.984 | 8.999 | 8.936 | 8.968 | 681,692 | -0.02(-0.18%) |
Jan 14, 2020 | 8.976 | 9.015 | 8.928 | 8.984 | 1,109,048 | +0.02(+0.27%) |
Jan 13, 2020 | 8.873 | 8.984 | 8.825 | 8.960 | 1,143,478 | +0.16(+1.80%) |
Jan 10, 2020 | 8.817 | 8.841 | 8.770 | 8.801 | 839,057 | +0.00(+0.00%) |
Jan 09, 2020 | 8.896 | 8.896 | 8.746 | 8.801 | 913,626 | +0.03(+0.36%) |
Jan 08, 2020 | 8.849 | 8.849 | 8.726 | 8.770 | 762,409 | -0.09(-0.98%) |
Jan 07, 2020 | 8.888 | 8.936 | 8.841 | 8.857 | 756,368 | +0.00(+0.00%) |
Jan 06, 2020 | 8.944 | 8.976 | 8.833 | 8.857 | 731,914 | -0.08(-0.89%) |
Jan 03, 2020 | 8.968 | 8.976 | 8.920 | 8.936 | 471,093 | -0.06(-0.70%) |
Jan 02, 2020 | 9.197 | 9.213 | 8.960 | 8.999 | 1,173,586 | -0.19(-2.07%) |
Dec 31, 2019 | 9.118 | 9.213 | 9.118 | 9.190 | 1,362,915 | +0.06(+0.69%) |
Dec 30, 2019 | 9.316 | 9.316 | 9.126 | 9.126 | 836,107 | +0.15(+1.63%) |
Dec 27, 2019 | 8.873 | 9.033 | 8.873 | 8.980 | 446,668 | +0.06(+0.68%) |
Dec 26, 2019 | 8.858 | 8.950 | 8.858 | 8.919 | 325,219 | +0.09(+1.04%) |
Dec 24, 2019 | 8.828 | 8.866 | 8.813 | 8.828 | 189,686 | -0.02(-0.17%) |
Dec 23, 2019 | 8.850 | 8.889 | 8.812 | 8.843 | 706,901 | -0.02(-0.17%) |
Dec 20, 2019 | 8.828 | 8.881 | 8.828 | 8.858 | 785,375 | +0.12(+1.40%) |
Dec 19, 2019 | 8.721 | 8.771 | 8.667 | 8.736 | 1,172,122 | +0.05(+0.53%) |
Dec 18, 2019 | 8.751 | 8.789 | 8.645 | 8.690 | 2,084,707 | -0.12(-1.38%) |
Dec 17, 2019 | 8.820 | 8.843 | 8.713 | 8.812 | 974,051 | +0.09(+1.05%) |
Dec 16, 2019 | 8.675 | 8.774 | 8.675 | 8.721 | 756,059 | +0.08(+0.97%) |
Dec 13, 2019 | 8.614 | 8.675 | 8.576 | 8.637 | 1,519,066 | +0.02(+0.18%) |
Dec 12, 2019 | 8.546 | 8.656 | 8.523 | 8.622 | 1,426,219 | +0.08(+0.98%) |
Dec 11, 2019 | 8.462 | 8.561 | 8.454 | 8.538 | 3,997,242 | +0.08(+0.99%) |
Dec 10, 2019 | 8.500 | 8.515 | 8.416 | 8.454 | 1,281,909 | +0.01(+0.09%) |
Dec 09, 2019 | 8.439 | 8.477 | 8.424 | 8.446 | 1,356,642 | -0.06(-0.72%) |
Dec 06, 2019 | 8.538 | 8.561 | 8.431 | 8.507 | 947,645 | +0.04(+0.45%) |
Dec 05, 2019 | 8.538 | 8.546 | 8.454 | 8.469 | 830,344 | -0.05(-0.63%) |
Dec 04, 2019 | 8.553 | 8.553 | 8.485 | 8.523 | 1,125,221 | -0.03(-0.36%) |
Dec 03, 2019 | 8.500 | 8.553 | 8.450 | 8.553 | 814,772 | +0.09(+1.08%) |
Dec 02, 2019 | 8.568 | 8.599 | 8.424 | 8.462 | 1,445,318 | -0.11(-1.33%) |
Nov 29, 2019 | 8.660 | 8.728 | 8.538 | 8.576 | 836,273 | -0.17(-1.92%) |
Nov 27, 2019 | 8.934 | 8.934 | 8.698 | 8.744 | 605,921 | -0.06(-0.69%) |
Nov 26, 2019 | 8.904 | 8.904 | 8.786 | 8.805 | 595,230 | -0.05(-0.60%) |
Nov 25, 2019 | 8.889 | 8.889 | 8.789 | 8.858 | 710,311 | +0.05(+0.61%) |
Nov 22, 2019 | 8.858 | 8.881 | 8.751 | 8.805 | 771,864 | +0.01(+0.09%) |
Nov 21, 2019 | 8.866 | 8.866 | 8.774 | 8.797 | 920,042 | -0.04(-0.43%) |
Nov 20, 2019 | 8.858 | 8.957 | 8.797 | 8.835 | 1,557,505 | -0.08(-0.86%) |
Nov 19, 2019 | 8.927 | 8.957 | 8.873 | 8.911 | 1,249,608 | -0.04(-0.43%) |
Nov 18, 2019 | 9.033 | 9.033 | 8.843 | 8.950 | 728,468 | +0.05(+0.60%) |
Nov 15, 2019 | 8.950 | 8.950 | 8.805 | 8.896 | 890,188 | +0.14(+1.57%) |
Nov 14, 2019 | 8.835 | 8.835 | 8.759 | 8.759 | 874,137 | -0.02(-0.26%) |
Nov 13, 2019 | 8.896 | 8.995 | 8.744 | 8.782 | 1,208,237 | -0.18(-1.96%) |
Nov 12, 2019 | 9.026 | 9.056 | 8.904 | 8.957 | 1,270,230 | +0.02(+0.17%) |
Nov 11, 2019 | 8.927 | 8.980 | 8.767 | 8.942 | 1,165,857 | +0.00(+0.00%) |
Nov 08, 2019 | 9.049 | 9.132 | 8.927 | 8.942 | 884,285 | -0.09(-1.01%) |
Nov 07, 2019 | 8.957 | 9.033 | 8.927 | 9.033 | 4,816,960 | +0.22(+2.51%) |
Nov 06, 2019 | 8.812 | 8.839 | 8.744 | 8.812 | 791,242 | +0.08(+0.87%) |
Nov 05, 2019 | 8.629 | 8.789 | 8.629 | 8.736 | 1,040,077 | +0.08(+0.97%) |
Nov 04, 2019 | 8.690 | 8.774 | 8.576 | 8.652 | 1,065,404 | +0.08(+0.89%) |