Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.924 | 8.949 | 8.739 | 8.873 | 59,648,136 | -0.20(-2.22%) |
Jan 30, 2020 | 8.999 | 9.079 | 8.924 | 9.074 | 6,745,346 | -0.02(-0.18%) |
Jan 29, 2020 | 9.125 | 9.192 | 9.049 | 9.091 | 7,471,705 | -0.03(-0.37%) |
Jan 28, 2020 | 9.066 | 9.238 | 9.041 | 9.125 | 9,812,694 | +0.10(+1.11%) |
Jan 27, 2020 | 8.672 | 9.158 | 8.672 | 9.024 | 18,146,792 | +0.23(+2.67%) |
Jan 24, 2020 | 8.957 | 8.957 | 8.756 | 8.789 | 4,462,994 | -0.20(-2.24%) |
Jan 23, 2020 | 8.898 | 9.016 | 8.873 | 8.991 | 5,681,514 | +0.00(+0.00%) |
Jan 22, 2020 | 8.965 | 9.016 | 8.961 | 8.991 | 4,842,864 | +0.03(+0.28%) |
Jan 21, 2020 | 9.007 | 9.024 | 8.857 | 8.965 | 8,238,944 | -0.17(-1.83%) |
Jan 17, 2020 | 9.066 | 9.137 | 9.041 | 9.133 | 7,195,332 | +0.07(+0.74%) |
Jan 16, 2020 | 8.974 | 9.074 | 8.940 | 9.066 | 4,191,699 | +0.13(+1.41%) |
Jan 15, 2020 | 9.066 | 9.083 | 8.915 | 8.940 | 4,746,711 | +0.04(+0.47%) |
Jan 14, 2020 | 8.915 | 8.940 | 8.848 | 8.898 | 6,589,921 | -0.06(-0.65%) |
Jan 13, 2020 | 8.773 | 8.974 | 8.773 | 8.957 | 5,019,328 | +0.20(+2.30%) |
Jan 10, 2020 | 8.697 | 8.844 | 8.664 | 8.756 | 4,209,142 | +0.04(+0.48%) |
Jan 09, 2020 | 8.739 | 8.748 | 8.681 | 8.714 | 4,765,500 | +0.03(+0.29%) |
Jan 08, 2020 | 8.697 | 8.831 | 8.664 | 8.689 | 5,909,437 | +0.03(+0.39%) |
Jan 07, 2020 | 8.681 | 8.789 | 8.655 | 8.655 | 10,853,191 | -0.08(-0.86%) |
Jan 06, 2020 | 8.781 | 8.815 | 8.722 | 8.731 | 10,290,138 | -0.06(-0.67%) |
Jan 03, 2020 | 8.764 | 8.907 | 8.639 | 8.789 | 11,275,103 | -0.12(-1.32%) |
Jan 02, 2020 | 9.116 | 9.145 | 8.898 | 8.907 | 11,970,223 | -0.18(-1.94%) |
Dec 31, 2019 | 9.091 | 9.150 | 8.949 | 9.083 | 4,319,539 | -0.01(-0.09%) |
Dec 30, 2019 | 9.133 | 9.158 | 9.062 | 9.091 | 3,441,488 | -0.08(-0.91%) |
Dec 27, 2019 | 9.133 | 9.238 | 9.116 | 9.175 | 4,272,635 | +0.08(+0.92%) |
Dec 26, 2019 | 9.066 | 9.116 | 9.024 | 9.091 | 3,239,650 | +0.05(+0.56%) |
Dec 24, 2019 | 9.099 | 9.175 | 8.999 | 9.041 | 1,307,330 | -0.10(-1.10%) |
Dec 23, 2019 | 9.058 | 9.208 | 9.049 | 9.141 | 4,005,031 | +0.12(+1.30%) |
Dec 20, 2019 | 9.342 | 9.384 | 9.024 | 9.024 | 21,332,742 | -0.03(-0.28%) |
Dec 19, 2019 | 9.049 | 9.091 | 8.957 | 9.049 | 6,361,522 | +0.03(+0.28%) |
Dec 18, 2019 | 9.007 | 9.058 | 8.965 | 9.024 | 9,477,737 | -0.03(-0.37%) |
Dec 17, 2019 | 8.940 | 9.062 | 8.915 | 9.058 | 9,017,614 | +0.04(+0.46%) |
Dec 16, 2019 | 8.965 | 9.074 | 8.915 | 9.016 | 4,316,569 | +0.17(+1.89%) |
Dec 13, 2019 | 8.890 | 8.940 | 8.806 | 8.848 | 3,215,337 | -0.10(-1.12%) |
Dec 12, 2019 | 8.798 | 8.957 | 8.756 | 8.949 | 5,894,373 | +0.17(+1.91%) |
Dec 11, 2019 | 8.739 | 8.840 | 8.699 | 8.781 | 5,912,123 | +0.11(+1.26%) |
Dec 10, 2019 | 8.681 | 8.714 | 8.597 | 8.672 | 6,175,535 | -0.07(-0.77%) |
Dec 09, 2019 | 8.689 | 8.798 | 8.664 | 8.739 | 5,800,952 | -0.03(-0.38%) |
Dec 06, 2019 | 8.689 | 8.823 | 8.681 | 8.773 | 9,283,673 | +0.12(+1.36%) |
Dec 05, 2019 | 8.588 | 8.672 | 8.563 | 8.655 | 5,748,974 | +0.13(+1.47%) |
Dec 04, 2019 | 8.454 | 8.626 | 8.454 | 8.530 | 7,310,513 | +0.09(+1.09%) |
Dec 03, 2019 | 8.438 | 8.463 | 8.295 | 8.438 | 5,757,318 | -0.08(-0.98%) |
Dec 02, 2019 | 8.597 | 8.622 | 8.500 | 8.521 | 12,419,807 | -0.08(-0.88%) |
Nov 29, 2019 | 8.630 | 8.689 | 8.479 | 8.597 | 3,410,708 | -0.03(-0.39%) |
Nov 27, 2019 | 8.530 | 8.639 | 8.459 | 8.630 | 6,532,596 | +0.13(+1.48%) |
Nov 26, 2019 | 8.513 | 8.538 | 8.379 | 8.505 | 32,876,978 | +0.13(+1.55%) |
Nov 25, 2019 | 8.300 | 8.474 | 8.300 | 8.375 | 6,364,648 | +0.04(+0.50%) |
Nov 22, 2019 | 8.250 | 8.400 | 8.250 | 8.333 | 6,928,513 | +0.13(+1.62%) |
Nov 21, 2019 | 8.201 | 8.275 | 8.184 | 8.201 | 4,628,335 | +0.06(+0.71%) |
Nov 20, 2019 | 8.333 | 8.342 | 8.093 | 8.143 | 12,383,726 | -0.26(-3.06%) |
Nov 19, 2019 | 8.333 | 8.441 | 8.292 | 8.400 | 9,790,246 | +0.10(+1.20%) |
Nov 18, 2019 | 8.267 | 8.342 | 8.151 | 8.300 | 6,915,969 | +0.00(+0.00%) |
Nov 15, 2019 | 8.308 | 8.325 | 8.242 | 8.300 | 6,625,626 | +0.06(+0.70%) |
Nov 14, 2019 | 8.201 | 8.275 | 8.151 | 8.242 | 4,951,695 | +0.07(+0.91%) |
Nov 13, 2019 | 8.126 | 8.192 | 8.093 | 8.168 | 4,239,396 | +0.02(+0.31%) |
Nov 12, 2019 | 8.110 | 8.151 | 8.068 | 8.143 | 5,518,331 | +0.02(+0.20%) |
Nov 11, 2019 | 8.101 | 8.217 | 8.027 | 8.126 | 6,551,509 | +0.03(+0.41%) |
Nov 08, 2019 | 8.267 | 8.333 | 8.052 | 8.093 | 10,017,269 | -0.01(-0.10%) |
Nov 07, 2019 | 8.226 | 8.259 | 8.093 | 8.101 | 10,670,285 | -0.16(-1.91%) |
Nov 06, 2019 | 8.192 | 8.366 | 8.143 | 8.259 | 10,942,960 | -0.02(-0.30%) |
Nov 05, 2019 | 8.168 | 8.333 | 8.134 | 8.284 | 8,914,634 | +0.09(+1.11%) |
Nov 04, 2019 | 8.060 | 8.234 | 8.043 | 8.192 | 7,268,735 | +0.13(+1.64%) |