Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.588 | 7.588 | 7.416 | 7.416 | 34,886 | -0.08(-1.12%) |
Jan 30, 2020 | 7.576 | 7.601 | 7.492 | 7.500 | 14,886 | -0.08(-1.00%) |
Jan 29, 2020 | 7.492 | 7.787 | 7.492 | 7.576 | 15,898 | +0.03(+0.45%) |
Jan 28, 2020 | 7.517 | 7.585 | 7.483 | 7.542 | 10,972 | +0.01(+0.11%) |
Jan 27, 2020 | 7.492 | 7.743 | 7.488 | 7.534 | 15,013 | -0.01(-0.11%) |
Jan 24, 2020 | 7.610 | 7.989 | 7.542 | 7.542 | 19,935 | +0.00(+0.00%) |
Jan 23, 2020 | 7.483 | 7.593 | 7.483 | 7.542 | 27,298 | +0.01(+0.11%) |
Jan 22, 2020 | 7.593 | 7.593 | 7.500 | 7.534 | 8,905 | -0.05(-0.67%) |
Jan 21, 2020 | 7.559 | 7.648 | 7.509 | 7.585 | 42,531 | +0.03(+0.33%) |
Jan 17, 2020 | 7.778 | 7.820 | 7.542 | 7.559 | 32,632 | -0.17(-2.18%) |
Jan 16, 2020 | 7.728 | 7.829 | 7.601 | 7.728 | 31,927 | +0.09(+1.21%) |
Jan 15, 2020 | 7.686 | 7.820 | 7.585 | 7.635 | 44,439 | -0.02(-0.22%) |
Jan 14, 2020 | 7.820 | 7.863 | 7.627 | 7.652 | 45,619 | -0.09(-1.20%) |
Jan 13, 2020 | 8.023 | 8.067 | 7.585 | 7.745 | 50,235 | -0.28(-3.47%) |
Jan 10, 2020 | 8.056 | 8.259 | 7.930 | 8.023 | 29,191 | -0.07(-0.83%) |
Jan 09, 2020 | 8.107 | 8.234 | 8.023 | 8.090 | 28,142 | -0.19(-2.24%) |
Jan 08, 2020 | 8.149 | 8.377 | 8.031 | 8.276 | 26,320 | +0.20(+2.51%) |
Jan 07, 2020 | 8.115 | 8.368 | 7.960 | 8.073 | 41,037 | -0.06(-0.73%) |
Jan 06, 2020 | 8.090 | 8.368 | 7.990 | 8.132 | 28,596 | -0.04(-0.52%) |
Jan 03, 2020 | 8.107 | 8.242 | 8.040 | 8.174 | 12,222 | +0.14(+1.78%) |
Jan 02, 2020 | 8.200 | 8.233 | 7.972 | 8.031 | 20,080 | -0.25(-3.05%) |
Dec 31, 2019 | 8.166 | 8.360 | 8.166 | 8.284 | 32,988 | +0.16(+1.97%) |
Dec 30, 2019 | 8.191 | 8.267 | 8.082 | 8.124 | 22,341 | -0.13(-1.53%) |
Dec 27, 2019 | 8.149 | 8.275 | 8.023 | 8.250 | 23,613 | +0.07(+0.82%) |
Dec 26, 2019 | 7.924 | 8.208 | 7.924 | 8.183 | 18,804 | +0.35(+4.41%) |
Dec 24, 2019 | 7.913 | 7.947 | 7.812 | 7.837 | 9,493 | -0.03(-0.32%) |
Dec 23, 2019 | 8.006 | 8.174 | 7.837 | 7.863 | 29,037 | -0.07(-0.85%) |
Dec 20, 2019 | 8.385 | 8.421 | 7.930 | 7.930 | 64,433 | -0.46(-5.43%) |
Dec 19, 2019 | 8.419 | 8.427 | 8.343 | 8.385 | 11,060 | -0.04(-0.50%) |
Dec 18, 2019 | 8.503 | 8.554 | 8.343 | 8.427 | 18,793 | -0.02(-0.20%) |
Dec 17, 2019 | 8.613 | 8.662 | 8.377 | 8.444 | 28,075 | -0.10(-1.18%) |
Dec 16, 2019 | 8.688 | 8.758 | 8.516 | 8.545 | 33,345 | -0.03(-0.39%) |
Dec 13, 2019 | 8.950 | 9.051 | 8.486 | 8.579 | 31,920 | -0.29(-3.23%) |
Dec 12, 2019 | 8.950 | 9.118 | 8.809 | 8.865 | 20,288 | -0.16(-1.77%) |
Dec 11, 2019 | 9.110 | 9.169 | 8.924 | 9.026 | 16,132 | -0.19(-2.10%) |
Dec 10, 2019 | 9.085 | 9.245 | 9.017 | 9.219 | 20,864 | +0.08(+0.92%) |
Dec 09, 2019 | 9.093 | 9.211 | 8.975 | 9.135 | 7,605 | +0.08(+0.93%) |
Dec 06, 2019 | 9.152 | 9.186 | 9.042 | 9.051 | 14,714 | -0.05(-0.60%) |
Dec 05, 2019 | 9.228 | 9.344 | 9.106 | 9.106 | 17,549 | -0.02(-0.18%) |
Dec 04, 2019 | 9.114 | 9.239 | 9.114 | 9.122 | 11,553 | +0.08(+0.92%) |
Dec 03, 2019 | 9.085 | 9.214 | 8.998 | 9.039 | 8,215 | -0.15(-1.63%) |
Dec 02, 2019 | 9.297 | 9.297 | 9.097 | 9.189 | 13,183 | -0.27(-2.82%) |
Nov 29, 2019 | 9.140 | 9.456 | 9.140 | 9.456 | 1,920 | -0.05(-0.53%) |
Nov 27, 2019 | 9.381 | 9.506 | 9.172 | 9.506 | 5,881 | +0.19(+2.06%) |
Nov 26, 2019 | 9.297 | 9.439 | 9.297 | 9.314 | 4,927 | +0.02(+0.18%) |
Nov 25, 2019 | 9.022 | 9.372 | 8.958 | 9.297 | 16,786 | +0.28(+3.14%) |
Nov 22, 2019 | 8.972 | 9.089 | 8.972 | 9.014 | 4,801 | +0.09(+1.03%) |
Nov 21, 2019 | 9.106 | 9.106 | 8.906 | 8.922 | 8,897 | -0.03(-0.37%) |
Nov 20, 2019 | 9.047 | 9.139 | 8.956 | 8.956 | 20,642 | -0.11(-1.19%) |
Nov 19, 2019 | 8.964 | 9.089 | 8.764 | 9.064 | 18,079 | +0.30(+3.42%) |
Nov 18, 2019 | 8.997 | 9.064 | 8.764 | 8.764 | 9,033 | -0.23(-2.59%) |
Nov 15, 2019 | 9.164 | 9.297 | 8.997 | 8.997 | 11,883 | -0.08(-0.92%) |
Nov 14, 2019 | 9.197 | 9.314 | 9.081 | 9.081 | 14,365 | -0.21(-2.24%) |
Nov 13, 2019 | 9.114 | 9.314 | 9.114 | 9.289 | 8,556 | +0.16(+1.73%) |
Nov 12, 2019 | 9.272 | 9.435 | 9.056 | 9.131 | 17,228 | -0.21(-2.23%) |
Nov 11, 2019 | 9.410 | 9.410 | 9.322 | 9.339 | 5,736 | +0.05(+0.54%) |
Nov 08, 2019 | 9.347 | 9.456 | 9.164 | 9.289 | 24,247 | -0.01(-0.09%) |
Nov 07, 2019 | 9.389 | 9.435 | 9.164 | 9.297 | 18,592 | -0.02(-0.18%) |
Nov 06, 2019 | 9.331 | 9.406 | 9.289 | 9.314 | 4,570 | -0.16(-1.67%) |
Nov 05, 2019 | 9.514 | 9.630 | 9.301 | 9.472 | 5,372 | -0.08(-0.87%) |
Nov 04, 2019 | 9.365 | 9.556 | 9.365 | 9.556 | 4,214 | +0.15(+1.59%) |