Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.053 | 8.081 | 7.854 | 7.899 | 4,677,058 | -0.32(-3.86%) |
Jan 30, 2020 | 7.990 | 8.226 | 7.963 | 8.217 | 4,550,536 | +0.10(+1.23%) |
Jan 29, 2020 | 8.081 | 8.158 | 8.044 | 8.117 | 4,776,727 | +0.08(+1.02%) |
Jan 28, 2020 | 7.972 | 8.108 | 7.913 | 8.035 | 5,064,784 | +0.11(+1.37%) |
Jan 27, 2020 | 7.691 | 7.945 | 7.673 | 7.926 | 8,197,445 | -0.01(-0.11%) |
Jan 24, 2020 | 8.126 | 8.144 | 7.890 | 7.936 | 3,970,157 | -0.26(-3.21%) |
Jan 23, 2020 | 8.126 | 8.217 | 7.981 | 8.199 | 3,480,672 | -0.05(-0.55%) |
Jan 22, 2020 | 8.253 | 8.325 | 8.199 | 8.244 | 4,474,205 | -0.05(-0.55%) |
Jan 21, 2020 | 8.371 | 8.462 | 8.271 | 8.289 | 3,314,513 | -0.11(-1.30%) |
Jan 17, 2020 | 8.552 | 8.552 | 8.398 | 8.398 | 2,345,420 | -0.12(-1.38%) |
Jan 16, 2020 | 8.652 | 8.706 | 8.507 | 8.516 | 7,017,265 | -0.09(-1.05%) |
Jan 15, 2020 | 8.643 | 8.643 | 8.516 | 8.607 | 4,005,786 | -0.05(-0.52%) |
Jan 14, 2020 | 8.743 | 8.788 | 8.652 | 8.652 | 4,241,609 | -0.12(-1.34%) |
Jan 13, 2020 | 8.897 | 8.906 | 8.629 | 8.770 | 3,844,964 | -0.19(-2.13%) |
Jan 10, 2020 | 9.015 | 9.064 | 8.947 | 8.960 | 3,013,288 | -0.10(-1.10%) |
Jan 09, 2020 | 9.151 | 9.151 | 8.920 | 9.060 | 5,646,479 | -0.06(-0.70%) |
Jan 08, 2020 | 9.441 | 9.441 | 9.060 | 9.124 | 3,626,861 | -0.32(-3.36%) |
Jan 07, 2020 | 9.432 | 9.486 | 9.332 | 9.441 | 2,709,366 | -0.05(-0.57%) |
Jan 06, 2020 | 9.323 | 9.514 | 9.314 | 9.495 | 2,244,071 | +0.25(+2.75%) |
Jan 03, 2020 | 9.359 | 9.541 | 9.214 | 9.241 | 3,758,671 | +0.05(+0.49%) |
Jan 02, 2020 | 9.232 | 9.332 | 9.110 | 9.196 | 3,202,737 | -0.01(-0.10%) |
Dec 31, 2019 | 9.060 | 9.269 | 9.033 | 9.205 | 2,206,929 | +0.07(+0.79%) |
Dec 30, 2019 | 9.196 | 9.232 | 9.069 | 9.133 | 2,049,714 | +0.01(+0.10%) |
Dec 27, 2019 | 9.251 | 9.260 | 9.092 | 9.124 | 4,737,262 | -0.10(-1.08%) |
Dec 26, 2019 | 9.151 | 9.287 | 9.115 | 9.223 | 1,500,029 | +0.15(+1.60%) |
Dec 24, 2019 | 9.105 | 9.151 | 9.024 | 9.078 | 1,036,259 | -0.03(-0.30%) |
Dec 23, 2019 | 8.951 | 9.124 | 8.951 | 9.105 | 1,805,814 | +0.16(+1.83%) |
Dec 20, 2019 | 8.978 | 9.015 | 8.851 | 8.942 | 7,672,153 | -0.04(-0.40%) |
Dec 19, 2019 | 8.888 | 9.046 | 8.870 | 8.978 | 2,229,849 | +0.05(+0.61%) |
Dec 18, 2019 | 8.942 | 9.033 | 8.833 | 8.924 | 1,992,932 | -0.04(-0.40%) |
Dec 17, 2019 | 8.888 | 9.051 | 8.833 | 8.960 | 2,553,626 | +0.14(+1.54%) |
Dec 16, 2019 | 8.879 | 8.938 | 8.779 | 8.824 | 2,900,556 | +0.05(+0.62%) |
Dec 13, 2019 | 8.725 | 8.929 | 8.670 | 8.770 | 2,681,945 | +0.05(+0.52%) |
Dec 12, 2019 | 8.480 | 8.779 | 8.471 | 8.725 | 2,768,719 | +0.25(+2.92%) |
Dec 11, 2019 | 8.441 | 8.558 | 8.378 | 8.477 | 2,116,822 | +0.01(+0.11%) |
Dec 10, 2019 | 8.252 | 8.567 | 8.252 | 8.468 | 4,025,236 | +0.17(+2.06%) |
Dec 09, 2019 | 8.270 | 8.468 | 8.261 | 8.297 | 2,811,792 | -0.07(-0.86%) |
Dec 06, 2019 | 7.865 | 8.378 | 7.842 | 8.369 | 6,353,254 | +0.53(+6.78%) |
Dec 05, 2019 | 7.973 | 8.027 | 7.793 | 7.838 | 3,714,140 | -0.09(-1.14%) |
Dec 04, 2019 | 7.820 | 8.018 | 7.730 | 7.928 | 6,775,748 | +0.24(+3.17%) |
Dec 03, 2019 | 7.829 | 7.865 | 7.676 | 7.685 | 2,874,105 | -0.26(-3.29%) |
Dec 02, 2019 | 8.027 | 8.081 | 7.892 | 7.946 | 2,520,506 | -0.06(-0.79%) |
Nov 29, 2019 | 8.108 | 8.117 | 7.973 | 8.009 | 925,970 | -0.17(-2.09%) |
Nov 27, 2019 | 8.189 | 8.207 | 8.000 | 8.180 | 1,978,593 | -0.05(-0.55%) |
Nov 26, 2019 | 8.207 | 8.261 | 8.099 | 8.225 | 3,903,660 | +0.04(+0.44%) |
Nov 25, 2019 | 8.090 | 8.234 | 8.000 | 8.189 | 3,453,740 | +0.11(+1.34%) |
Nov 22, 2019 | 8.171 | 8.225 | 8.013 | 8.081 | 1,899,893 | -0.08(-0.99%) |
Nov 21, 2019 | 8.063 | 8.225 | 8.027 | 8.162 | 2,957,884 | +0.14(+1.68%) |
Nov 20, 2019 | 8.000 | 8.234 | 7.910 | 8.027 | 3,168,303 | +0.02(+0.22%) |
Nov 19, 2019 | 8.207 | 8.216 | 7.955 | 8.009 | 3,653,658 | -0.23(-2.84%) |
Nov 18, 2019 | 8.324 | 8.324 | 8.189 | 8.243 | 1,914,300 | -0.11(-1.29%) |
Nov 15, 2019 | 8.225 | 8.432 | 8.198 | 8.351 | 1,841,284 | +0.21(+2.54%) |
Nov 14, 2019 | 8.360 | 8.401 | 8.135 | 8.144 | 2,229,386 | -0.19(-2.27%) |
Nov 13, 2019 | 8.261 | 8.351 | 8.207 | 8.333 | 1,842,674 | +0.01(+0.11%) |
Nov 12, 2019 | 8.441 | 8.558 | 8.297 | 8.324 | 1,884,896 | -0.11(-1.28%) |
Nov 11, 2019 | 8.126 | 8.441 | 8.126 | 8.432 | 3,794,134 | +0.17(+2.07%) |
Nov 08, 2019 | 8.234 | 8.306 | 8.081 | 8.261 | 2,581,328 | -0.03(-0.33%) |
Nov 07, 2019 | 8.063 | 8.414 | 8.054 | 8.288 | 4,169,282 | +0.34(+4.31%) |
Nov 06, 2019 | 8.099 | 8.144 | 7.910 | 7.946 | 4,692,850 | -0.22(-2.65%) |
Nov 05, 2019 | 8.027 | 8.261 | 8.027 | 8.162 | 3,504,767 | +0.15(+1.91%) |
Nov 04, 2019 | 7.964 | 8.171 | 7.937 | 8.009 | 3,730,187 | +0.15(+1.95%) |