Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.317 | 8.372 | 8.281 | 8.293 | 257,812 | -0.02(-0.29%) |
Jan 30, 2020 | 8.317 | 8.384 | 8.287 | 8.317 | 247,850 | -0.02(-0.22%) |
Jan 29, 2020 | 8.335 | 8.366 | 8.287 | 8.335 | 190,152 | +0.02(+0.22%) |
Jan 28, 2020 | 8.317 | 8.372 | 8.293 | 8.317 | 274,317 | +0.02(+0.22%) |
Jan 27, 2020 | 8.287 | 8.396 | 8.287 | 8.299 | 229,459 | -0.07(-0.87%) |
Jan 24, 2020 | 8.463 | 8.535 | 8.341 | 8.372 | 422,983 | -0.08(-0.93%) |
Jan 23, 2020 | 8.432 | 8.463 | 8.378 | 8.451 | 646,254 | +0.00(+0.00%) |
Jan 22, 2020 | 8.493 | 8.505 | 8.414 | 8.451 | 366,691 | -0.02(-0.21%) |
Jan 21, 2020 | 8.426 | 8.532 | 8.390 | 8.469 | 534,332 | +0.04(+0.50%) |
Jan 17, 2020 | 8.457 | 8.517 | 8.420 | 8.426 | 424,796 | -0.03(-0.36%) |
Jan 16, 2020 | 8.499 | 8.554 | 8.432 | 8.457 | 615,167 | -0.04(-0.43%) |
Jan 15, 2020 | 8.517 | 8.560 | 8.469 | 8.493 | 499,023 | -0.05(-0.57%) |
Jan 14, 2020 | 8.487 | 8.584 | 8.487 | 8.542 | 1,159,925 | +0.10(+1.22%) |
Jan 13, 2020 | 8.451 | 8.511 | 8.384 | 8.438 | 729,074 | -0.01(-0.07%) |
Jan 10, 2020 | 8.493 | 8.523 | 8.432 | 8.444 | 985,917 | -0.05(-0.57%) |
Jan 09, 2020 | 8.353 | 8.511 | 8.281 | 8.493 | 4,920,370 | -0.22(-2.57%) |
Jan 08, 2020 | 8.663 | 8.748 | 8.663 | 8.717 | 264,010 | +0.04(+0.42%) |
Jan 07, 2020 | 8.748 | 8.760 | 8.675 | 8.681 | 179,730 | -0.07(-0.76%) |
Jan 06, 2020 | 8.645 | 8.796 | 8.626 | 8.748 | 205,585 | +0.08(+0.91%) |
Jan 03, 2020 | 8.645 | 8.717 | 8.614 | 8.669 | 162,204 | +0.02(+0.21%) |
Jan 02, 2020 | 8.633 | 8.687 | 8.584 | 8.651 | 303,202 | +0.02(+0.28%) |
Dec 31, 2019 | 8.645 | 8.730 | 8.596 | 8.626 | 421,994 | -0.01(-0.14%) |
Dec 30, 2019 | 8.614 | 8.663 | 8.578 | 8.639 | 309,974 | +0.02(+0.28%) |
Dec 27, 2019 | 8.669 | 8.699 | 8.602 | 8.614 | 151,489 | -0.06(-0.70%) |
Dec 26, 2019 | 8.651 | 8.705 | 8.614 | 8.675 | 271,268 | +0.02(+0.28%) |
Dec 24, 2019 | 8.596 | 8.693 | 8.596 | 8.651 | 151,159 | +0.07(+0.78%) |
Dec 23, 2019 | 8.724 | 8.766 | 8.493 | 8.584 | 662,989 | -0.15(-1.74%) |
Dec 20, 2019 | 8.705 | 8.772 | 8.687 | 8.736 | 361,992 | +0.02(+0.28%) |
Dec 19, 2019 | 8.742 | 8.821 | 8.693 | 8.711 | 246,705 | -0.04(-0.42%) |
Dec 18, 2019 | 8.790 | 8.844 | 8.717 | 8.748 | 330,855 | -0.05(-0.62%) |
Dec 17, 2019 | 8.705 | 8.839 | 8.705 | 8.802 | 317,384 | +0.09(+1.04%) |
Dec 16, 2019 | 8.687 | 8.821 | 8.687 | 8.711 | 302,362 | +0.02(+0.28%) |
Dec 13, 2019 | 8.645 | 8.724 | 8.620 | 8.687 | 183,963 | +0.04(+0.49%) |
Dec 12, 2019 | 8.633 | 8.736 | 8.633 | 8.645 | 173,863 | +0.03(+0.35%) |
Dec 11, 2019 | 8.651 | 8.687 | 8.566 | 8.614 | 235,929 | -0.01(-0.07%) |
Dec 10, 2019 | 8.675 | 8.717 | 8.590 | 8.620 | 327,484 | -0.05(-0.63%) |
Dec 09, 2019 | 8.590 | 8.699 | 8.535 | 8.675 | 349,361 | +0.05(+0.56%) |
Dec 06, 2019 | 8.469 | 8.645 | 8.463 | 8.626 | 462,875 | +0.18(+2.16%) |
Dec 05, 2019 | 8.554 | 8.620 | 8.438 | 8.444 | 530,694 | -0.13(-1.56%) |
Dec 04, 2019 | 8.560 | 8.639 | 8.517 | 8.578 | 282,062 | +0.02(+0.28%) |
Dec 03, 2019 | 8.639 | 8.669 | 8.499 | 8.554 | 447,424 | -0.16(-1.88%) |
Dec 02, 2019 | 8.869 | 8.869 | 8.574 | 8.717 | 750,924 | -0.11(-1.24%) |
Nov 29, 2019 | 8.651 | 8.857 | 8.651 | 8.827 | 264,076 | +0.10(+1.18%) |
Nov 27, 2019 | 8.645 | 8.736 | 8.566 | 8.724 | 550,900 | +0.07(+0.84%) |
Nov 26, 2019 | 8.639 | 8.674 | 8.432 | 8.651 | 1,029,444 | -0.03(-0.34%) |
Nov 25, 2019 | 8.822 | 8.870 | 8.503 | 8.680 | 1,269,089 | -0.12(-1.34%) |
Nov 22, 2019 | 8.734 | 8.840 | 8.615 | 8.799 | 520,529 | +0.02(+0.20%) |
Nov 21, 2019 | 8.870 | 8.941 | 8.692 | 8.781 | 411,253 | -0.08(-0.93%) |
Nov 20, 2019 | 8.840 | 8.899 | 8.840 | 8.864 | 175,976 | +0.02(+0.27%) |
Nov 19, 2019 | 8.822 | 8.870 | 8.822 | 8.840 | 181,994 | +0.03(+0.34%) |
Nov 18, 2019 | 8.787 | 8.840 | 8.751 | 8.810 | 236,989 | +0.05(+0.54%) |
Nov 15, 2019 | 8.976 | 8.976 | 8.704 | 8.763 | 521,712 | -0.18(-1.99%) |
Nov 14, 2019 | 9.006 | 9.160 | 8.905 | 8.941 | 479,383 | -0.07(-0.72%) |
Nov 13, 2019 | 8.781 | 9.059 | 8.781 | 9.006 | 948,411 | +0.17(+1.87%) |
Nov 12, 2019 | 8.603 | 8.982 | 8.597 | 8.840 | 569,959 | +0.15(+1.77%) |
Nov 11, 2019 | 8.586 | 8.722 | 8.296 | 8.686 | 1,265,256 | +0.01(+0.14%) |
Nov 08, 2019 | 8.923 | 8.950 | 8.657 | 8.674 | 804,961 | -0.26(-2.91%) |
Nov 07, 2019 | 9.550 | 9.556 | 8.432 | 8.935 | 3,144,117 | -1.05(-10.49%) |
Nov 06, 2019 | 9.941 | 10.05 | 9.923 | 9.982 | 244,018 | -0.01(-0.06%) |
Nov 05, 2019 | 10.06 | 10.09 | 9.941 | 9.988 | 208,296 | -0.06(-0.59%) |
Nov 04, 2019 | 9.941 | 10.06 | 9.941 | 10.05 | 266,680 | +0.12(+1.25%) |