Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.575 | 7.575 | 7.404 | 7.404 | 34,943 | -0.08(-1.12%) |
Jan 30, 2020 | 7.564 | 7.589 | 7.480 | 7.488 | 14,910 | -0.08(-1.00%) |
Jan 29, 2020 | 7.480 | 7.774 | 7.480 | 7.564 | 15,924 | +0.03(+0.45%) |
Jan 28, 2020 | 7.505 | 7.572 | 7.471 | 7.530 | 10,990 | +0.01(+0.11%) |
Jan 27, 2020 | 7.480 | 7.731 | 7.475 | 7.522 | 15,037 | -0.01(-0.11%) |
Jan 24, 2020 | 7.597 | 7.976 | 7.530 | 7.530 | 19,967 | +0.00(+0.00%) |
Jan 23, 2020 | 7.471 | 7.581 | 7.471 | 7.530 | 27,342 | +0.01(+0.11%) |
Jan 22, 2020 | 7.581 | 7.581 | 7.488 | 7.522 | 8,920 | -0.05(-0.67%) |
Jan 21, 2020 | 7.547 | 7.635 | 7.497 | 7.572 | 42,600 | +0.03(+0.33%) |
Jan 17, 2020 | 7.766 | 7.808 | 7.530 | 7.547 | 32,685 | -0.17(-2.18%) |
Jan 16, 2020 | 7.715 | 7.816 | 7.589 | 7.715 | 31,979 | +0.09(+1.21%) |
Jan 15, 2020 | 7.673 | 7.808 | 7.572 | 7.623 | 44,511 | -0.02(-0.22%) |
Jan 14, 2020 | 7.808 | 7.850 | 7.614 | 7.640 | 45,693 | -0.09(-1.20%) |
Jan 13, 2020 | 8.010 | 8.054 | 7.572 | 7.732 | 50,317 | -0.28(-3.47%) |
Jan 10, 2020 | 8.043 | 8.245 | 7.917 | 8.010 | 29,238 | -0.07(-0.83%) |
Jan 09, 2020 | 8.094 | 8.220 | 8.010 | 8.077 | 28,187 | -0.19(-2.24%) |
Jan 08, 2020 | 8.136 | 8.363 | 8.018 | 8.262 | 26,363 | +0.20(+2.51%) |
Jan 07, 2020 | 8.102 | 8.355 | 7.947 | 8.060 | 41,103 | -0.06(-0.73%) |
Jan 06, 2020 | 8.077 | 8.355 | 7.977 | 8.119 | 28,642 | -0.04(-0.52%) |
Jan 03, 2020 | 8.094 | 8.229 | 8.027 | 8.161 | 12,242 | +0.14(+1.78%) |
Jan 02, 2020 | 8.186 | 8.220 | 7.959 | 8.018 | 20,112 | -0.25(-3.05%) |
Dec 31, 2019 | 8.153 | 8.346 | 8.153 | 8.271 | 33,041 | +0.16(+1.97%) |
Dec 30, 2019 | 8.178 | 8.254 | 8.069 | 8.111 | 22,378 | -0.13(-1.53%) |
Dec 27, 2019 | 8.136 | 8.262 | 8.010 | 8.237 | 23,652 | +0.07(+0.82%) |
Dec 26, 2019 | 7.912 | 8.195 | 7.912 | 8.170 | 18,834 | +0.34(+4.41%) |
Dec 24, 2019 | 7.900 | 7.934 | 7.800 | 7.825 | 9,508 | -0.03(-0.32%) |
Dec 23, 2019 | 7.993 | 8.161 | 7.825 | 7.850 | 29,085 | -0.07(-0.85%) |
Dec 20, 2019 | 8.372 | 8.407 | 7.917 | 7.917 | 64,538 | -0.45(-5.43%) |
Dec 19, 2019 | 8.405 | 8.414 | 8.329 | 8.372 | 11,078 | -0.04(-0.50%) |
Dec 18, 2019 | 8.489 | 8.540 | 8.329 | 8.414 | 18,824 | -0.02(-0.20%) |
Dec 17, 2019 | 8.599 | 8.648 | 8.363 | 8.430 | 28,121 | -0.10(-1.18%) |
Dec 16, 2019 | 8.674 | 8.743 | 8.502 | 8.531 | 33,399 | -0.03(-0.39%) |
Dec 13, 2019 | 8.935 | 9.036 | 8.473 | 8.565 | 31,972 | -0.29(-3.23%) |
Dec 12, 2019 | 8.935 | 9.104 | 8.795 | 8.851 | 20,321 | -0.16(-1.77%) |
Dec 11, 2019 | 9.095 | 9.154 | 8.910 | 9.011 | 16,158 | -0.19(-2.10%) |
Dec 10, 2019 | 9.070 | 9.230 | 9.003 | 9.204 | 20,898 | +0.08(+0.92%) |
Dec 09, 2019 | 9.078 | 9.196 | 8.960 | 9.120 | 7,617 | +0.08(+0.93%) |
Dec 06, 2019 | 9.137 | 9.171 | 9.028 | 9.036 | 14,738 | -0.05(-0.60%) |
Dec 05, 2019 | 9.213 | 9.328 | 9.091 | 9.091 | 17,577 | -0.02(-0.18%) |
Dec 04, 2019 | 9.099 | 9.224 | 9.099 | 9.108 | 11,572 | +0.08(+0.92%) |
Dec 03, 2019 | 9.070 | 9.199 | 8.984 | 9.024 | 8,228 | -0.15(-1.63%) |
Dec 02, 2019 | 9.282 | 9.282 | 9.083 | 9.174 | 13,204 | -0.27(-2.82%) |
Nov 29, 2019 | 9.125 | 9.440 | 9.125 | 9.440 | 1,923 | -0.05(-0.53%) |
Nov 27, 2019 | 9.365 | 9.490 | 9.157 | 9.490 | 5,891 | +0.19(+2.06%) |
Nov 26, 2019 | 9.282 | 9.424 | 9.282 | 9.299 | 4,935 | +0.02(+0.18%) |
Nov 25, 2019 | 9.008 | 9.357 | 8.943 | 9.282 | 16,814 | +0.28(+3.14%) |
Nov 22, 2019 | 8.958 | 9.074 | 8.958 | 8.999 | 4,809 | +0.09(+1.03%) |
Nov 21, 2019 | 9.091 | 9.091 | 8.891 | 8.908 | 8,911 | -0.03(-0.37%) |
Nov 20, 2019 | 9.033 | 9.124 | 8.941 | 8.941 | 20,675 | -0.11(-1.19%) |
Nov 19, 2019 | 8.950 | 9.074 | 8.750 | 9.049 | 18,109 | +0.30(+3.42%) |
Nov 18, 2019 | 8.983 | 9.049 | 8.750 | 8.750 | 9,048 | -0.23(-2.59%) |
Nov 15, 2019 | 9.149 | 9.282 | 8.983 | 8.983 | 11,902 | -0.08(-0.92%) |
Nov 14, 2019 | 9.182 | 9.299 | 9.066 | 9.066 | 14,389 | -0.21(-2.24%) |
Nov 13, 2019 | 9.099 | 9.299 | 9.099 | 9.274 | 8,569 | +0.16(+1.73%) |
Nov 12, 2019 | 9.257 | 9.419 | 9.041 | 9.116 | 17,256 | -0.21(-2.23%) |
Nov 11, 2019 | 9.394 | 9.394 | 9.307 | 9.324 | 5,745 | +0.05(+0.54%) |
Nov 08, 2019 | 9.332 | 9.440 | 9.149 | 9.274 | 24,286 | -0.01(-0.09%) |
Nov 07, 2019 | 9.374 | 9.419 | 9.149 | 9.282 | 18,622 | -0.02(-0.18%) |
Nov 06, 2019 | 9.315 | 9.390 | 9.274 | 9.299 | 4,578 | -0.16(-1.67%) |
Nov 05, 2019 | 9.498 | 9.615 | 9.286 | 9.457 | 5,381 | -0.08(-0.87%) |
Nov 04, 2019 | 9.350 | 9.540 | 9.350 | 9.540 | 4,221 | +0.15(+1.59%) |