Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.814 | 7.814 | 7.814 | 7.814 | 121 | +0.01(+0.11%) |
Jan 30, 2020 | 7.889 | 7.951 | 7.731 | 7.805 | 918 | -0.26(-3.27%) |
Jan 29, 2020 | 8.069 | 8.069 | 8.069 | 8.069 | 142 | -0.08(-1.01%) |
Jan 28, 2020 | 8.225 | 8.242 | 8.151 | 8.151 | 1,034 | +0.11(+1.38%) |
Jan 27, 2020 | 8.044 | 8.044 | 8.040 | 8.040 | 4,239 | -0.36(-4.31%) |
Jan 24, 2020 | 8.318 | 8.402 | 8.300 | 8.402 | 607 | -0.07(-0.87%) |
Jan 23, 2020 | 8.291 | 8.477 | 8.225 | 8.477 | 3,808 | -0.17(-2.00%) |
Jan 22, 2020 | 8.649 | 8.649 | 8.649 | 8.649 | 127 | -0.00(-0.05%) |
Jan 21, 2020 | 8.654 | 8.654 | 8.654 | 8.654 | 49 | -0.20(-2.28%) |
Jan 17, 2020 | 8.855 | 8.855 | 8.855 | 8.855 | 121 | -0.07(-0.78%) |
Jan 16, 2020 | 8.925 | 8.925 | 8.925 | 8.925 | 47 | -0.07(-0.78%) |
Jan 15, 2020 | 8.995 | 8.995 | 8.995 | 8.995 | 27 | +0.02(+0.18%) |
Jan 14, 2020 | 8.895 | 8.979 | 8.868 | 8.979 | 476 | -0.09(-1.00%) |
Jan 13, 2020 | 9.106 | 9.106 | 9.069 | 9.069 | 149 | +0.00(+0.05%) |
Jan 10, 2020 | 9.073 | 9.073 | 9.041 | 9.065 | 364 | +0.03(+0.29%) |
Jan 09, 2020 | 9.156 | 9.168 | 9.039 | 9.039 | 1,882 | +0.11(+1.22%) |
Jan 08, 2020 | 9.172 | 9.172 | 8.930 | 8.930 | 3,458 | -0.11(-1.19%) |
Jan 07, 2020 | 9.106 | 9.164 | 8.909 | 9.037 | 1,438 | +0.03(+0.36%) |
Jan 06, 2020 | 9.213 | 9.213 | 9.005 | 9.005 | 1,472 | -0.02(-0.26%) |
Jan 03, 2020 | 9.028 | 9.028 | 9.028 | 9.028 | 121 | +0.09(+1.06%) |
Jan 02, 2020 | 9.032 | 9.403 | 8.933 | 8.933 | 8,125 | +0.08(+0.88%) |
Dec 31, 2019 | 8.859 | 8.859 | 8.855 | 8.855 | 364 | -0.04(-0.42%) |
Dec 30, 2019 | 8.875 | 8.892 | 8.875 | 8.892 | 437 | +0.20(+2.35%) |
Dec 27, 2019 | 8.536 | 8.688 | 8.536 | 8.688 | 124 | -0.05(-0.60%) |
Dec 26, 2019 | 8.576 | 8.740 | 8.568 | 8.740 | 1,703 | +0.23(+2.68%) |
Dec 24, 2019 | 8.512 | 8.512 | 8.512 | 8.512 | 124 | +0.14(+1.63%) |
Dec 23, 2019 | 8.375 | 8.375 | 8.375 | 8.375 | 3 | -0.10(-1.14%) |
Dec 20, 2019 | 8.399 | 8.472 | 8.399 | 8.472 | 1,746 | +0.01(+0.18%) |
Dec 19, 2019 | 8.600 | 8.600 | 8.255 | 8.457 | 837 | -0.13(-1.53%) |
Dec 18, 2019 | 8.588 | 8.588 | 8.588 | 8.588 | 64 | +0.07(+0.85%) |
Dec 17, 2019 | 8.416 | 8.516 | 8.416 | 8.516 | 1,577 | +0.25(+3.00%) |
Dec 16, 2019 | 8.187 | 8.268 | 8.187 | 8.268 | 306 | +0.10(+1.18%) |
Dec 13, 2019 | 8.171 | 8.171 | 8.171 | 8.171 | 124 | -0.03(-0.39%) |
Dec 12, 2019 | 8.203 | 8.203 | 8.203 | 8.203 | 53 | +0.04(+0.45%) |
Dec 11, 2019 | 8.167 | 8.167 | 8.167 | 8.167 | 6 | +0.18(+2.28%) |
Dec 10, 2019 | 8.159 | 8.159 | 7.985 | 7.985 | 2,620 | -0.07(-0.82%) |
Dec 09, 2019 | 8.007 | 8.051 | 7.935 | 8.051 | 4,187 | +0.00(+0.05%) |
Dec 06, 2019 | 8.047 | 8.047 | 8.047 | 8.047 | 124 | +0.14(+1.77%) |
Dec 05, 2019 | 7.907 | 7.907 | 7.907 | 7.907 | 203 | -0.14(-1.69%) |
Dec 04, 2019 | 8.043 | 8.043 | 8.043 | 8.043 | 11 | +0.03(+0.35%) |
Dec 03, 2019 | 7.991 | 8.015 | 7.991 | 8.015 | 198 | -0.10(-1.23%) |
Dec 02, 2019 | 8.063 | 8.115 | 7.994 | 8.115 | 573 | -0.06(-0.69%) |
Nov 29, 2019 | 8.175 | 8.175 | 8.171 | 8.171 | 1,996 | -0.13(-1.55%) |
Nov 27, 2019 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.13(+1.62%) |
Nov 26, 2019 | 8.343 | 8.456 | 8.167 | 8.167 | 1,948 | -0.11(-1.36%) |
Nov 25, 2019 | 8.288 | 8.288 | 8.279 | 8.279 | 289 | +0.13(+1.62%) |
Nov 22, 2019 | 8.279 | 8.279 | 8.147 | 8.147 | 374 | -0.02(-0.25%) |
Nov 21, 2019 | 8.167 | 8.167 | 8.167 | 8.167 | 1 | +0.04(+0.49%) |
Nov 20, 2019 | 8.127 | 8.127 | 8.127 | 8.127 | 49 | +0.10(+1.25%) |
Nov 19, 2019 | 8.109 | 8.111 | 8.027 | 8.027 | 375 | -0.09(-1.08%) |
Nov 18, 2019 | 8.015 | 8.115 | 8.015 | 8.115 | 1,112 | -0.01(-0.10%) |
Nov 15, 2019 | 8.041 | 8.123 | 8.041 | 8.123 | 499 | -0.02(-0.30%) |
Nov 14, 2019 | 8.023 | 8.147 | 8.023 | 8.147 | 837 | -0.02(-0.29%) |
Nov 13, 2019 | 8.171 | 8.171 | 8.171 | 8.171 | 68 | -0.12(-1.45%) |
Nov 12, 2019 | 8.291 | 8.291 | 8.291 | 8.291 | 2 | -0.09(-1.05%) |
Nov 11, 2019 | 8.496 | 8.496 | 8.379 | 8.379 | 127 | -0.11(-1.32%) |
Nov 08, 2019 | 8.613 | 8.613 | 8.492 | 8.492 | 1,871 | -0.09(-1.07%) |
Nov 07, 2019 | 8.464 | 8.584 | 8.464 | 8.584 | 234 | +0.04(+0.49%) |
Nov 06, 2019 | 8.600 | 8.616 | 8.542 | 8.542 | 883 | +0.05(+0.63%) |
Nov 05, 2019 | 8.489 | 8.489 | 8.489 | 8.489 | 1 | +0.03(+0.34%) |
Nov 04, 2019 | 8.460 | 8.460 | 8.460 | 8.460 | 14 | -0.10(-1.17%) |