Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.108 | 8.135 | 7.907 | 7.952 | 4,645,754 | -0.32(-3.86%) |
Jan 30, 2020 | 8.044 | 8.281 | 8.016 | 8.272 | 4,520,079 | +0.10(+1.23%) |
Jan 29, 2020 | 8.135 | 8.213 | 8.099 | 8.172 | 4,744,756 | +0.08(+1.02%) |
Jan 28, 2020 | 8.026 | 8.162 | 7.966 | 8.089 | 5,030,885 | +0.11(+1.37%) |
Jan 27, 2020 | 7.742 | 7.998 | 7.724 | 7.980 | 8,142,578 | -0.01(-0.11%) |
Jan 24, 2020 | 8.181 | 8.199 | 7.943 | 7.989 | 3,943,585 | -0.26(-3.21%) |
Jan 23, 2020 | 8.181 | 8.272 | 8.035 | 8.254 | 3,457,376 | -0.05(-0.55%) |
Jan 22, 2020 | 8.309 | 8.382 | 8.254 | 8.299 | 4,444,259 | -0.05(-0.55%) |
Jan 21, 2020 | 8.427 | 8.519 | 8.327 | 8.345 | 3,292,329 | -0.11(-1.30%) |
Jan 17, 2020 | 8.610 | 8.610 | 8.455 | 8.455 | 2,329,722 | -0.12(-1.38%) |
Jan 16, 2020 | 8.710 | 8.765 | 8.564 | 8.573 | 6,970,298 | -0.09(-1.05%) |
Jan 15, 2020 | 8.701 | 8.701 | 8.573 | 8.665 | 3,978,975 | -0.05(-0.52%) |
Jan 14, 2020 | 8.802 | 8.847 | 8.710 | 8.710 | 4,213,220 | -0.12(-1.34%) |
Jan 13, 2020 | 8.957 | 8.966 | 8.687 | 8.829 | 3,819,229 | -0.19(-2.13%) |
Jan 10, 2020 | 9.075 | 9.125 | 9.007 | 9.021 | 2,993,120 | -0.10(-1.10%) |
Jan 09, 2020 | 9.212 | 9.212 | 8.980 | 9.121 | 5,608,686 | -0.06(-0.70%) |
Jan 08, 2020 | 9.505 | 9.505 | 9.121 | 9.185 | 3,602,586 | -0.32(-3.36%) |
Jan 07, 2020 | 9.495 | 9.550 | 9.395 | 9.505 | 2,691,232 | -0.05(-0.57%) |
Jan 06, 2020 | 9.386 | 9.578 | 9.377 | 9.559 | 2,229,052 | +0.26(+2.75%) |
Jan 03, 2020 | 9.422 | 9.605 | 9.276 | 9.304 | 3,733,514 | +0.05(+0.49%) |
Jan 02, 2020 | 9.295 | 9.395 | 9.171 | 9.258 | 3,181,301 | -0.01(-0.10%) |
Dec 31, 2019 | 9.121 | 9.331 | 9.094 | 9.267 | 2,192,158 | +0.07(+0.79%) |
Dec 30, 2019 | 9.258 | 9.295 | 9.130 | 9.194 | 2,035,995 | +0.01(+0.10%) |
Dec 27, 2019 | 9.313 | 9.322 | 9.153 | 9.185 | 4,705,556 | -0.10(-1.08%) |
Dec 26, 2019 | 9.212 | 9.349 | 9.176 | 9.285 | 1,489,989 | +0.15(+1.60%) |
Dec 24, 2019 | 9.167 | 9.212 | 9.085 | 9.139 | 1,029,323 | -0.03(-0.30%) |
Dec 23, 2019 | 9.012 | 9.185 | 9.012 | 9.167 | 1,793,727 | +0.16(+1.83%) |
Dec 20, 2019 | 9.039 | 9.075 | 8.911 | 9.002 | 7,620,803 | -0.04(-0.40%) |
Dec 19, 2019 | 8.948 | 9.107 | 8.929 | 9.039 | 2,214,924 | +0.05(+0.61%) |
Dec 18, 2019 | 9.002 | 9.094 | 8.893 | 8.984 | 1,979,594 | -0.04(-0.40%) |
Dec 17, 2019 | 8.948 | 9.112 | 8.893 | 9.021 | 2,536,534 | +0.14(+1.54%) |
Dec 16, 2019 | 8.939 | 8.998 | 8.838 | 8.884 | 2,881,142 | +0.05(+0.62%) |
Dec 13, 2019 | 8.783 | 8.989 | 8.729 | 8.829 | 2,663,995 | +0.05(+0.52%) |
Dec 12, 2019 | 8.537 | 8.838 | 8.528 | 8.783 | 2,750,187 | +0.25(+2.92%) |
Dec 11, 2019 | 8.498 | 8.616 | 8.435 | 8.535 | 2,102,654 | +0.01(+0.11%) |
Dec 10, 2019 | 8.308 | 8.625 | 8.308 | 8.525 | 3,998,295 | +0.17(+2.06%) |
Dec 09, 2019 | 8.326 | 8.525 | 8.317 | 8.353 | 2,792,972 | -0.07(-0.86%) |
Dec 06, 2019 | 7.918 | 8.435 | 7.895 | 8.426 | 6,310,731 | +0.54(+6.78%) |
Dec 05, 2019 | 8.027 | 8.081 | 7.845 | 7.891 | 3,689,281 | -0.09(-1.14%) |
Dec 04, 2019 | 7.872 | 8.072 | 7.782 | 7.981 | 6,730,398 | +0.24(+3.17%) |
Dec 03, 2019 | 7.882 | 7.918 | 7.727 | 7.736 | 2,854,868 | -0.26(-3.29%) |
Dec 02, 2019 | 8.081 | 8.135 | 7.945 | 7.999 | 2,503,637 | -0.06(-0.79%) |
Nov 29, 2019 | 8.163 | 8.172 | 8.027 | 8.063 | 919,772 | -0.17(-2.09%) |
Nov 27, 2019 | 8.244 | 8.262 | 8.054 | 8.235 | 1,965,350 | -0.05(-0.55%) |
Nov 26, 2019 | 8.262 | 8.317 | 8.154 | 8.281 | 3,877,533 | +0.04(+0.44%) |
Nov 25, 2019 | 8.145 | 8.290 | 8.054 | 8.244 | 3,430,624 | +0.11(+1.34%) |
Nov 22, 2019 | 8.226 | 8.281 | 8.067 | 8.135 | 1,887,177 | -0.08(-0.99%) |
Nov 21, 2019 | 8.117 | 8.281 | 8.081 | 8.217 | 2,938,086 | +0.14(+1.68%) |
Nov 20, 2019 | 8.054 | 8.290 | 7.963 | 8.081 | 3,147,097 | +0.02(+0.22%) |
Nov 19, 2019 | 8.262 | 8.271 | 8.008 | 8.063 | 3,629,204 | -0.24(-2.84%) |
Nov 18, 2019 | 8.380 | 8.380 | 8.244 | 8.299 | 1,901,487 | -0.11(-1.29%) |
Nov 15, 2019 | 8.281 | 8.489 | 8.253 | 8.408 | 1,828,961 | +0.21(+2.54%) |
Nov 14, 2019 | 8.417 | 8.457 | 8.190 | 8.199 | 2,214,465 | -0.19(-2.27%) |
Nov 13, 2019 | 8.317 | 8.408 | 8.262 | 8.389 | 1,830,341 | +0.01(+0.11%) |
Nov 12, 2019 | 8.498 | 8.616 | 8.353 | 8.380 | 1,872,280 | -0.11(-1.28%) |
Nov 11, 2019 | 8.181 | 8.498 | 8.181 | 8.489 | 3,768,740 | +0.17(+2.07%) |
Nov 08, 2019 | 8.290 | 8.362 | 8.135 | 8.317 | 2,564,051 | -0.03(-0.33%) |
Nov 07, 2019 | 8.117 | 8.471 | 8.108 | 8.344 | 4,141,377 | +0.34(+4.31%) |
Nov 06, 2019 | 8.154 | 8.199 | 7.963 | 7.999 | 4,661,440 | -0.22(-2.65%) |
Nov 05, 2019 | 8.081 | 8.317 | 8.081 | 8.217 | 3,481,309 | +0.15(+1.91%) |
Nov 04, 2019 | 8.018 | 8.226 | 7.990 | 8.063 | 3,705,220 | +0.15(+1.95%) |