Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.724 | 8.724 | 8.623 | 8.623 | 55,396 | -0.15(-1.73%) |
Jan 30, 2020 | 8.786 | 8.814 | 8.758 | 8.775 | 81,244 | -0.07(-0.82%) |
Jan 29, 2020 | 8.824 | 8.851 | 8.824 | 8.848 | 15,988 | +0.02(+0.25%) |
Jan 28, 2020 | 8.764 | 8.825 | 8.674 | 8.825 | 26,989 | +0.11(+1.29%) |
Jan 27, 2020 | 8.758 | 8.797 | 8.713 | 8.713 | 28,927 | -0.21(-2.33%) |
Jan 24, 2020 | 8.943 | 8.977 | 8.904 | 8.921 | 34,021 | +0.02(+0.19%) |
Jan 23, 2020 | 8.926 | 8.926 | 8.870 | 8.904 | 30,669 | -0.05(-0.56%) |
Jan 22, 2020 | 8.926 | 8.954 | 8.921 | 8.954 | 22,987 | +0.06(+0.69%) |
Jan 21, 2020 | 8.876 | 8.937 | 8.876 | 8.893 | 19,613 | -0.02(-0.19%) |
Jan 17, 2020 | 8.926 | 8.926 | 8.876 | 8.909 | 25,115 | +0.03(+0.32%) |
Jan 16, 2020 | 8.898 | 8.921 | 8.881 | 8.881 | 18,036 | +0.04(+0.44%) |
Jan 15, 2020 | 8.808 | 8.842 | 8.803 | 8.842 | 35,975 | +0.05(+0.57%) |
Jan 14, 2020 | 8.789 | 8.801 | 8.786 | 8.792 | 7,792 | +0.00(+0.00%) |
Jan 13, 2020 | 8.820 | 8.820 | 8.792 | 8.792 | 28,931 | -0.07(-0.75%) |
Jan 10, 2020 | 8.842 | 8.898 | 8.842 | 8.858 | 30,459 | -0.01(-0.06%) |
Jan 09, 2020 | 8.842 | 8.893 | 8.842 | 8.863 | 36,691 | +0.05(+0.55%) |
Jan 08, 2020 | 8.730 | 8.828 | 8.730 | 8.814 | 20,566 | +0.06(+0.64%) |
Jan 07, 2020 | 8.764 | 8.766 | 8.702 | 8.758 | 21,770 | +0.01(+0.06%) |
Jan 06, 2020 | 8.747 | 8.763 | 8.713 | 8.752 | 29,737 | -0.01(-0.13%) |
Jan 03, 2020 | 8.775 | 8.808 | 8.764 | 8.764 | 17,634 | -0.13(-1.51%) |
Jan 02, 2020 | 8.825 | 8.898 | 8.825 | 8.898 | 24,999 | +0.10(+1.08%) |
Dec 31, 2019 | 8.662 | 8.803 | 8.644 | 8.803 | 43,996 | +0.13(+1.49%) |
Dec 30, 2019 | 8.786 | 8.797 | 8.674 | 8.674 | 72,511 | -0.08(-0.93%) |
Dec 27, 2019 | 8.747 | 8.786 | 8.747 | 8.755 | 14,428 | +0.02(+0.25%) |
Dec 26, 2019 | 8.678 | 8.743 | 8.678 | 8.733 | 17,347 | +0.08(+0.90%) |
Dec 24, 2019 | 8.589 | 8.700 | 8.589 | 8.656 | 20,391 | -0.01(-0.06%) |
Dec 23, 2019 | 8.650 | 8.714 | 8.650 | 8.661 | 220,708 | -0.01(-0.13%) |
Dec 20, 2019 | 8.650 | 8.710 | 8.650 | 8.672 | 48,542 | +0.00(+0.00%) |
Dec 19, 2019 | 8.634 | 8.684 | 8.634 | 8.672 | 17,937 | -0.03(-0.32%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.628 | 8.700 | 27,703 | +0.02(+0.21%) |
Dec 17, 2019 | 8.678 | 8.700 | 8.617 | 8.682 | 114,086 | +0.03(+0.32%) |
Dec 16, 2019 | 8.617 | 8.667 | 8.617 | 8.654 | 49,322 | +0.09(+1.08%) |
Dec 13, 2019 | 8.528 | 8.624 | 8.528 | 8.562 | 66,227 | +0.06(+0.65%) |
Dec 12, 2019 | 8.495 | 8.534 | 8.429 | 8.506 | 32,110 | +0.07(+0.85%) |
Dec 11, 2019 | 8.412 | 8.434 | 8.406 | 8.434 | 8,761 | +0.08(+1.00%) |
Dec 10, 2019 | 8.334 | 8.390 | 8.332 | 8.351 | 14,801 | +0.02(+0.20%) |
Dec 09, 2019 | 8.373 | 8.379 | 8.334 | 8.334 | 8,957 | -0.06(-0.73%) |
Dec 06, 2019 | 8.346 | 8.423 | 8.346 | 8.395 | 18,586 | +0.07(+0.84%) |
Dec 05, 2019 | 8.354 | 8.354 | 8.296 | 8.326 | 13,673 | +0.00(+0.03%) |
Dec 04, 2019 | 8.257 | 8.354 | 8.257 | 8.323 | 22,365 | +0.04(+0.54%) |
Dec 03, 2019 | 8.224 | 8.418 | 8.217 | 8.279 | 27,066 | +0.03(+0.34%) |
Dec 02, 2019 | 8.312 | 8.312 | 8.251 | 8.251 | 31,180 | -0.03(-0.33%) |
Nov 29, 2019 | 8.273 | 8.393 | 8.273 | 8.279 | 13,534 | -0.03(-0.40%) |
Nov 27, 2019 | 8.262 | 8.327 | 8.262 | 8.312 | 54,497 | +0.09(+1.04%) |
Nov 26, 2019 | 8.179 | 8.226 | 8.179 | 8.226 | 33,817 | +0.05(+0.64%) |
Nov 25, 2019 | 8.129 | 8.185 | 8.129 | 8.174 | 48,116 | +0.02(+0.30%) |
Nov 22, 2019 | 8.207 | 8.207 | 8.146 | 8.149 | 60,633 | -0.05(-0.56%) |
Nov 21, 2019 | 8.207 | 8.235 | 8.179 | 8.195 | 11,455 | -0.00(-0.01%) |
Nov 20, 2019 | 8.179 | 8.218 | 8.146 | 8.196 | 11,520 | -0.06(-0.74%) |
Nov 19, 2019 | 8.290 | 8.303 | 8.257 | 8.257 | 27,156 | +0.04(+0.47%) |
Nov 18, 2019 | 8.168 | 8.218 | 8.168 | 8.218 | 13,624 | +0.01(+0.14%) |
Nov 15, 2019 | 8.174 | 8.207 | 8.154 | 8.207 | 11,368 | +0.04(+0.48%) |
Nov 14, 2019 | 8.163 | 8.168 | 8.118 | 8.168 | 10,264 | +0.02(+0.27%) |
Nov 13, 2019 | 8.080 | 8.146 | 8.080 | 8.146 | 16,526 | +0.01(+0.14%) |
Nov 12, 2019 | 8.129 | 8.165 | 8.129 | 8.135 | 12,599 | +0.00(+0.00%) |
Nov 11, 2019 | 8.113 | 8.135 | 8.074 | 8.135 | 12,072 | +0.00(+0.00%) |
Nov 08, 2019 | 8.129 | 8.140 | 8.124 | 8.135 | 8,661 | -0.04(-0.47%) |
Nov 07, 2019 | 8.196 | 8.214 | 8.174 | 8.174 | 27,842 | +0.05(+0.61%) |
Nov 06, 2019 | 8.118 | 8.157 | 8.118 | 8.124 | 21,172 | -0.02(-0.27%) |
Nov 05, 2019 | 8.174 | 8.174 | 8.146 | 8.146 | 14,727 | -0.06(-0.68%) |
Nov 04, 2019 | 8.179 | 8.207 | 8.179 | 8.201 | 22,122 | +0.08(+1.02%) |