Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.532 | 8.598 | 8.392 | 8.445 | 16,511,201 | -0.13(-1.49%) |
Jan 30, 2020 | 8.553 | 8.600 | 8.465 | 8.573 | 25,700,978 | -0.05(-0.54%) |
Jan 29, 2020 | 8.653 | 8.680 | 8.593 | 8.620 | 19,882,910 | +0.04(+0.47%) |
Jan 28, 2020 | 8.486 | 8.640 | 8.465 | 8.579 | 16,806,506 | +0.12(+1.43%) |
Jan 27, 2020 | 8.378 | 8.506 | 8.318 | 8.459 | 28,503,104 | -0.09(-1.10%) |
Jan 24, 2020 | 8.747 | 8.774 | 8.445 | 8.553 | 18,483,790 | -0.16(-1.85%) |
Jan 23, 2020 | 8.472 | 8.727 | 8.378 | 8.714 | 21,230,370 | +0.19(+2.20%) |
Jan 22, 2020 | 8.888 | 8.895 | 8.506 | 8.526 | 36,902,104 | -0.25(-2.83%) |
Jan 21, 2020 | 9.116 | 9.116 | 8.754 | 8.774 | 28,119,934 | -0.32(-3.54%) |
Jan 17, 2020 | 9.170 | 9.176 | 9.029 | 9.096 | 22,160,184 | -0.01(-0.15%) |
Jan 16, 2020 | 9.123 | 9.190 | 9.083 | 9.109 | 15,496,534 | +0.05(+0.59%) |
Jan 15, 2020 | 9.056 | 9.143 | 9.022 | 9.056 | 24,940,406 | -0.04(-0.44%) |
Jan 14, 2020 | 9.129 | 9.176 | 9.022 | 9.096 | 12,179,006 | +0.03(+0.37%) |
Jan 13, 2020 | 8.928 | 9.136 | 8.868 | 9.062 | 22,302,390 | +0.16(+1.81%) |
Jan 10, 2020 | 9.022 | 9.029 | 8.861 | 8.901 | 14,397,284 | -0.11(-1.19%) |
Jan 09, 2020 | 9.123 | 9.129 | 8.928 | 9.009 | 26,553,902 | +0.06(+0.67%) |
Jan 08, 2020 | 9.143 | 9.190 | 8.875 | 8.948 | 20,176,852 | -0.19(-2.13%) |
Jan 07, 2020 | 9.237 | 9.244 | 9.056 | 9.143 | 20,710,610 | -0.03(-0.37%) |
Jan 06, 2020 | 9.210 | 9.297 | 9.163 | 9.176 | 26,449,994 | +0.09(+0.96%) |
Jan 03, 2020 | 8.989 | 9.126 | 8.814 | 9.089 | 26,225,372 | +0.14(+1.57%) |
Jan 02, 2020 | 8.687 | 8.962 | 8.653 | 8.948 | 27,384,646 | +0.34(+3.98%) |
Dec 31, 2019 | 8.519 | 8.606 | 8.418 | 8.606 | 27,791,130 | +0.08(+0.94%) |
Dec 30, 2019 | 8.680 | 8.734 | 8.459 | 8.526 | 24,674,874 | -0.19(-2.16%) |
Dec 27, 2019 | 8.834 | 8.841 | 8.673 | 8.714 | 20,302,532 | -0.10(-1.14%) |
Dec 26, 2019 | 8.787 | 8.888 | 8.754 | 8.814 | 15,106,451 | +0.05(+0.54%) |
Dec 24, 2019 | 8.720 | 8.767 | 8.640 | 8.767 | 11,278,886 | +0.01(+0.15%) |
Dec 23, 2019 | 8.794 | 8.834 | 8.687 | 8.754 | 22,391,424 | -0.01(-0.15%) |
Dec 20, 2019 | 8.720 | 8.814 | 8.640 | 8.767 | 31,839,472 | +0.10(+1.16%) |
Dec 19, 2019 | 8.720 | 8.808 | 8.613 | 8.667 | 25,205,874 | -0.05(-0.54%) |
Dec 18, 2019 | 8.472 | 8.720 | 8.472 | 8.714 | 23,090,988 | +0.25(+2.93%) |
Dec 17, 2019 | 8.640 | 8.700 | 8.452 | 8.465 | 25,889,178 | -0.13(-1.48%) |
Dec 16, 2019 | 8.593 | 8.673 | 8.539 | 8.593 | 20,605,042 | +0.05(+0.63%) |
Dec 13, 2019 | 8.553 | 8.606 | 8.345 | 8.539 | 31,333,056 | +0.06(+0.71%) |
Dec 12, 2019 | 8.184 | 8.532 | 8.184 | 8.479 | 38,525,128 | +0.32(+3.95%) |
Dec 11, 2019 | 8.090 | 8.204 | 8.050 | 8.157 | 19,837,188 | +0.08(+1.00%) |
Dec 10, 2019 | 7.956 | 8.224 | 7.929 | 8.076 | 31,234,248 | +0.17(+2.12%) |
Dec 09, 2019 | 7.681 | 7.949 | 7.660 | 7.909 | 27,450,410 | +0.19(+2.52%) |
Dec 06, 2019 | 7.728 | 7.855 | 7.664 | 7.714 | 28,391,762 | -0.07(-0.86%) |
Dec 05, 2019 | 7.620 | 7.801 | 7.600 | 7.781 | 27,969,124 | +0.18(+2.38%) |
Dec 04, 2019 | 7.714 | 7.728 | 7.560 | 7.600 | 56,881,480 | -0.05(-0.61%) |
Dec 03, 2019 | 7.714 | 7.808 | 7.593 | 7.647 | 27,462,224 | -0.15(-1.98%) |
Dec 02, 2019 | 7.989 | 8.009 | 7.781 | 7.801 | 19,876,668 | -0.12(-1.52%) |
Nov 29, 2019 | 7.969 | 8.029 | 7.895 | 7.922 | 7,767,222 | -0.04(-0.51%) |
Nov 27, 2019 | 8.023 | 8.063 | 7.835 | 7.962 | 32,610,648 | -0.06(-0.75%) |
Nov 26, 2019 | 8.251 | 8.251 | 7.982 | 8.023 | 19,389,628 | -0.23(-2.76%) |
Nov 25, 2019 | 8.050 | 8.271 | 8.029 | 8.251 | 28,008,406 | +0.25(+3.10%) |
Nov 22, 2019 | 8.043 | 8.083 | 7.882 | 8.003 | 21,976,520 | +0.01(+0.17%) |
Nov 21, 2019 | 7.660 | 8.029 | 7.634 | 7.989 | 35,136,292 | +0.37(+4.84%) |
Nov 20, 2019 | 7.593 | 7.734 | 7.553 | 7.620 | 24,616,332 | -0.01(-0.18%) |
Nov 19, 2019 | 7.734 | 7.774 | 7.412 | 7.634 | 44,678,528 | +0.03(+0.44%) |
Nov 18, 2019 | 7.828 | 7.842 | 7.560 | 7.600 | 24,792,496 | -0.19(-2.50%) |
Nov 15, 2019 | 7.614 | 7.852 | 7.593 | 7.795 | 35,880,060 | +0.30(+3.94%) |
Nov 14, 2019 | 7.486 | 7.580 | 7.312 | 7.499 | 41,026,316 | +0.01(+0.18%) |
Nov 13, 2019 | 7.593 | 7.654 | 7.271 | 7.486 | 86,530,296 | -0.34(-4.29%) |
Nov 12, 2019 | 8.050 | 8.137 | 7.748 | 7.821 | 49,551,820 | -0.21(-2.59%) |
Nov 11, 2019 | 8.130 | 8.143 | 8.016 | 8.029 | 19,223,312 | -0.17(-2.05%) |
Nov 08, 2019 | 8.130 | 8.197 | 7.962 | 8.197 | 28,784,432 | +0.07(+0.91%) |
Nov 07, 2019 | 8.479 | 8.519 | 8.016 | 8.123 | 34,874,904 | -0.10(-1.22%) |
Nov 06, 2019 | 8.452 | 8.465 | 8.211 | 8.224 | 23,214,826 | -0.27(-3.16%) |
Nov 05, 2019 | 8.512 | 8.526 | 8.304 | 8.492 | 20,147,524 | +0.01(+0.16%) |
Nov 04, 2019 | 8.593 | 8.613 | 8.392 | 8.479 | 21,347,484 | +0.02(+0.28%) |