Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.975 | 9.006 | 8.852 | 8.871 | 1,089,038 | -0.12(-1.30%) |
Jan 30, 2020 | 8.994 | 9.037 | 8.957 | 8.988 | 848,405 | -0.06(-0.61%) |
Jan 29, 2020 | 8.981 | 9.055 | 8.945 | 9.043 | 1,213,261 | +0.07(+0.82%) |
Jan 28, 2020 | 8.871 | 8.981 | 8.864 | 8.969 | 1,368,687 | +0.13(+1.46%) |
Jan 27, 2020 | 8.803 | 8.883 | 8.741 | 8.840 | 1,431,332 | -0.01(-0.14%) |
Jan 24, 2020 | 8.920 | 8.920 | 8.797 | 8.852 | 650,596 | -0.06(-0.69%) |
Jan 23, 2020 | 8.895 | 8.917 | 8.852 | 8.914 | 620,998 | +0.02(+0.21%) |
Jan 22, 2020 | 8.871 | 8.920 | 8.858 | 8.895 | 775,301 | +0.04(+0.49%) |
Jan 21, 2020 | 8.895 | 8.920 | 8.800 | 8.852 | 1,085,209 | -0.02(-0.21%) |
Jan 17, 2020 | 8.871 | 8.908 | 8.852 | 8.871 | 678,862 | +0.02(+0.28%) |
Jan 16, 2020 | 8.852 | 8.877 | 8.843 | 8.846 | 659,384 | +0.02(+0.21%) |
Jan 15, 2020 | 8.766 | 8.849 | 8.766 | 8.828 | 889,824 | +0.07(+0.77%) |
Jan 14, 2020 | 8.711 | 8.784 | 8.711 | 8.760 | 931,725 | +0.05(+0.57%) |
Jan 13, 2020 | 8.643 | 8.741 | 8.643 | 8.711 | 699,603 | +0.07(+0.86%) |
Jan 10, 2020 | 8.624 | 8.655 | 8.587 | 8.637 | 519,502 | +0.01(+0.14%) |
Jan 09, 2020 | 8.618 | 8.689 | 8.612 | 8.624 | 602,892 | +0.02(+0.29%) |
Jan 08, 2020 | 8.612 | 8.631 | 8.587 | 8.600 | 744,319 | -0.02(-0.21%) |
Jan 07, 2020 | 8.643 | 8.667 | 8.600 | 8.618 | 509,656 | -0.01(-0.07%) |
Jan 06, 2020 | 8.643 | 8.650 | 8.575 | 8.624 | 817,024 | -0.04(-0.43%) |
Jan 03, 2020 | 8.618 | 8.689 | 8.600 | 8.661 | 625,255 | +0.00(+0.00%) |
Jan 02, 2020 | 8.674 | 8.698 | 8.618 | 8.661 | 776,774 | +0.03(+0.36%) |
Dec 31, 2019 | 8.661 | 8.671 | 8.624 | 8.631 | 730,844 | -0.03(-0.36%) |
Dec 30, 2019 | 8.680 | 8.698 | 8.649 | 8.661 | 555,149 | -0.02(-0.21%) |
Dec 27, 2019 | 8.723 | 8.741 | 8.655 | 8.680 | 710,051 | -0.04(-0.49%) |
Dec 26, 2019 | 8.704 | 8.741 | 8.655 | 8.723 | 563,069 | +0.06(+0.64%) |
Dec 24, 2019 | 8.704 | 8.717 | 8.652 | 8.667 | 315,145 | -0.01(-0.14%) |
Dec 23, 2019 | 8.766 | 8.778 | 8.661 | 8.680 | 632,243 | -0.06(-0.70%) |
Dec 20, 2019 | 8.735 | 8.778 | 8.707 | 8.741 | 653,033 | +0.01(+0.07%) |
Dec 19, 2019 | 8.723 | 8.811 | 8.698 | 8.735 | 1,308,592 | +0.01(+0.14%) |
Dec 18, 2019 | 8.760 | 8.778 | 8.711 | 8.723 | 752,520 | -0.02(-0.28%) |
Dec 17, 2019 | 8.723 | 8.778 | 8.704 | 8.748 | 923,226 | +0.03(+0.35%) |
Dec 16, 2019 | 8.766 | 8.784 | 8.717 | 8.717 | 978,359 | -0.04(-0.42%) |
Dec 13, 2019 | 8.772 | 8.778 | 8.689 | 8.754 | 594,552 | +0.00(+0.00%) |
Dec 12, 2019 | 8.778 | 8.803 | 8.729 | 8.754 | 504,149 | -0.01(-0.14%) |
Dec 11, 2019 | 8.797 | 8.803 | 8.735 | 8.766 | 584,274 | -0.04(-0.49%) |
Dec 10, 2019 | 8.772 | 8.821 | 8.729 | 8.809 | 794,986 | +0.02(+0.28%) |
Dec 09, 2019 | 8.772 | 8.821 | 8.748 | 8.784 | 712,875 | +0.04(+0.42%) |
Dec 06, 2019 | 8.778 | 8.778 | 8.723 | 8.748 | 1,019,511 | +0.01(+0.07%) |
Dec 05, 2019 | 8.778 | 8.781 | 8.704 | 8.741 | 706,141 | -0.02(-0.28%) |
Dec 04, 2019 | 8.797 | 8.828 | 8.738 | 8.766 | 852,986 | +0.01(+0.14%) |
Dec 03, 2019 | 8.741 | 8.769 | 8.711 | 8.754 | 668,451 | -0.02(-0.21%) |
Dec 02, 2019 | 8.840 | 8.871 | 8.760 | 8.772 | 1,083,867 | -0.05(-0.56%) |
Nov 29, 2019 | 8.778 | 8.883 | 8.772 | 8.821 | 737,667 | +0.02(+0.28%) |
Nov 27, 2019 | 8.717 | 8.809 | 8.698 | 8.797 | 1,042,903 | +0.11(+1.28%) |
Nov 26, 2019 | 8.631 | 8.711 | 8.618 | 8.686 | 743,335 | +0.02(+0.21%) |
Nov 25, 2019 | 8.587 | 8.667 | 8.569 | 8.667 | 622,701 | +0.10(+1.15%) |
Nov 22, 2019 | 8.581 | 8.606 | 8.551 | 8.569 | 524,213 | -0.01(-0.07%) |
Nov 21, 2019 | 8.748 | 8.753 | 8.544 | 8.575 | 1,548,965 | -0.18(-2.04%) |
Nov 20, 2019 | 8.711 | 8.754 | 8.631 | 8.754 | 1,181,135 | +0.03(+0.35%) |
Nov 19, 2019 | 8.723 | 8.778 | 8.711 | 8.723 | 810,022 | +0.00(+0.00%) |
Nov 18, 2019 | 8.748 | 8.749 | 8.692 | 8.723 | 963,328 | -0.01(-0.07%) |
Nov 15, 2019 | 8.704 | 8.766 | 8.692 | 8.729 | 821,002 | +0.04(+0.50%) |
Nov 14, 2019 | 8.631 | 8.717 | 8.624 | 8.686 | 878,571 | +0.05(+0.57%) |
Nov 13, 2019 | 8.618 | 8.652 | 8.563 | 8.637 | 850,207 | +0.02(+0.21%) |
Nov 12, 2019 | 8.544 | 8.652 | 8.520 | 8.618 | 902,839 | +0.06(+0.65%) |
Nov 11, 2019 | 8.551 | 8.612 | 8.501 | 8.563 | 720,662 | +0.01(+0.07%) |
Nov 08, 2019 | 8.520 | 8.581 | 8.452 | 8.557 | 921,881 | +0.03(+0.36%) |
Nov 07, 2019 | 8.667 | 8.674 | 8.495 | 8.526 | 1,482,513 | -0.14(-1.56%) |
Nov 06, 2019 | 8.667 | 8.721 | 8.601 | 8.661 | 1,226,979 | -0.01(-0.14%) |
Nov 05, 2019 | 8.637 | 8.727 | 8.583 | 8.673 | 1,356,611 | +0.05(+0.56%) |
Nov 04, 2019 | 8.613 | 8.649 | 8.541 | 8.625 | 1,255,105 | +0.08(+0.91%) |