Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.748 | 8.748 | 8.647 | 8.647 | 55,243 | -0.15(-1.73%) |
Jan 30, 2020 | 8.810 | 8.839 | 8.782 | 8.799 | 81,019 | -0.07(-0.82%) |
Jan 29, 2020 | 8.849 | 8.875 | 8.849 | 8.872 | 15,944 | +0.02(+0.25%) |
Jan 28, 2020 | 8.788 | 8.850 | 8.698 | 8.850 | 26,914 | +0.11(+1.29%) |
Jan 27, 2020 | 8.782 | 8.822 | 8.737 | 8.737 | 28,847 | -0.21(-2.33%) |
Jan 24, 2020 | 8.968 | 9.002 | 8.929 | 8.946 | 33,927 | +0.02(+0.19%) |
Jan 23, 2020 | 8.951 | 8.951 | 8.895 | 8.929 | 30,584 | -0.05(-0.56%) |
Jan 22, 2020 | 8.951 | 8.979 | 8.946 | 8.979 | 22,923 | +0.06(+0.69%) |
Jan 21, 2020 | 8.900 | 8.962 | 8.900 | 8.917 | 19,558 | -0.02(-0.19%) |
Jan 17, 2020 | 8.951 | 8.951 | 8.900 | 8.934 | 25,045 | +0.03(+0.32%) |
Jan 16, 2020 | 8.923 | 8.946 | 8.906 | 8.906 | 17,986 | +0.04(+0.44%) |
Jan 15, 2020 | 8.833 | 8.867 | 8.827 | 8.867 | 35,876 | +0.05(+0.57%) |
Jan 14, 2020 | 8.814 | 8.826 | 8.810 | 8.816 | 7,771 | +0.00(+0.00%) |
Jan 13, 2020 | 8.844 | 8.844 | 8.816 | 8.816 | 28,850 | -0.07(-0.75%) |
Jan 10, 2020 | 8.867 | 8.923 | 8.867 | 8.882 | 30,374 | -0.01(-0.06%) |
Jan 09, 2020 | 8.867 | 8.917 | 8.867 | 8.888 | 36,590 | +0.05(+0.55%) |
Jan 08, 2020 | 8.754 | 8.853 | 8.754 | 8.839 | 20,509 | +0.06(+0.64%) |
Jan 07, 2020 | 8.788 | 8.791 | 8.726 | 8.782 | 21,710 | +0.01(+0.06%) |
Jan 06, 2020 | 8.771 | 8.787 | 8.737 | 8.777 | 29,655 | -0.01(-0.13%) |
Jan 03, 2020 | 8.799 | 8.833 | 8.788 | 8.788 | 17,585 | -0.14(-1.51%) |
Jan 02, 2020 | 8.850 | 8.923 | 8.850 | 8.923 | 24,930 | +0.10(+1.08%) |
Dec 31, 2019 | 8.687 | 8.827 | 8.668 | 8.827 | 43,874 | +0.13(+1.49%) |
Dec 30, 2019 | 8.810 | 8.822 | 8.698 | 8.698 | 72,310 | -0.08(-0.93%) |
Dec 27, 2019 | 8.771 | 8.810 | 8.771 | 8.780 | 14,388 | +0.02(+0.25%) |
Dec 26, 2019 | 8.702 | 8.767 | 8.702 | 8.758 | 17,299 | +0.08(+0.90%) |
Dec 24, 2019 | 8.613 | 8.724 | 8.613 | 8.680 | 20,335 | -0.01(-0.06%) |
Dec 23, 2019 | 8.674 | 8.738 | 8.674 | 8.685 | 220,096 | -0.01(-0.13%) |
Dec 20, 2019 | 8.674 | 8.735 | 8.674 | 8.697 | 48,408 | +0.00(+0.00%) |
Dec 19, 2019 | 8.658 | 8.708 | 8.658 | 8.697 | 17,887 | -0.03(-0.32%) |
Dec 18, 2019 | 8.724 | 8.724 | 8.652 | 8.724 | 27,626 | +0.02(+0.21%) |
Dec 17, 2019 | 8.702 | 8.724 | 8.641 | 8.706 | 113,769 | +0.03(+0.32%) |
Dec 16, 2019 | 8.641 | 8.691 | 8.641 | 8.678 | 49,185 | +0.09(+1.08%) |
Dec 13, 2019 | 8.552 | 8.648 | 8.552 | 8.585 | 66,043 | +0.06(+0.65%) |
Dec 12, 2019 | 8.519 | 8.558 | 8.452 | 8.530 | 32,021 | +0.07(+0.85%) |
Dec 11, 2019 | 8.435 | 8.458 | 8.430 | 8.458 | 8,736 | +0.08(+1.00%) |
Dec 10, 2019 | 8.358 | 8.413 | 8.355 | 8.374 | 14,759 | +0.02(+0.20%) |
Dec 09, 2019 | 8.396 | 8.402 | 8.358 | 8.358 | 8,933 | -0.06(-0.73%) |
Dec 06, 2019 | 8.369 | 8.447 | 8.369 | 8.419 | 18,535 | +0.07(+0.84%) |
Dec 05, 2019 | 8.378 | 8.378 | 8.319 | 8.349 | 13,635 | +0.00(+0.03%) |
Dec 04, 2019 | 8.280 | 8.377 | 8.280 | 8.346 | 22,303 | +0.04(+0.54%) |
Dec 03, 2019 | 8.246 | 8.441 | 8.240 | 8.302 | 26,991 | +0.03(+0.34%) |
Dec 02, 2019 | 8.335 | 8.335 | 8.274 | 8.274 | 31,094 | -0.03(-0.33%) |
Nov 29, 2019 | 8.296 | 8.416 | 8.296 | 8.302 | 13,496 | -0.03(-0.40%) |
Nov 27, 2019 | 8.285 | 8.350 | 8.285 | 8.335 | 54,346 | +0.09(+1.04%) |
Nov 26, 2019 | 8.202 | 8.249 | 8.202 | 8.249 | 33,723 | +0.05(+0.64%) |
Nov 25, 2019 | 8.152 | 8.208 | 8.152 | 8.196 | 47,983 | +0.02(+0.30%) |
Nov 22, 2019 | 8.230 | 8.230 | 8.169 | 8.172 | 60,465 | -0.05(-0.56%) |
Nov 21, 2019 | 8.230 | 8.258 | 8.202 | 8.218 | 11,423 | -0.00(-0.01%) |
Nov 20, 2019 | 8.202 | 8.241 | 8.169 | 8.219 | 11,488 | -0.06(-0.74%) |
Nov 19, 2019 | 8.313 | 8.326 | 8.280 | 8.280 | 27,081 | +0.04(+0.47%) |
Nov 18, 2019 | 8.191 | 8.241 | 8.191 | 8.241 | 13,586 | +0.01(+0.13%) |
Nov 15, 2019 | 8.196 | 8.230 | 8.177 | 8.230 | 11,337 | +0.04(+0.47%) |
Nov 14, 2019 | 8.185 | 8.191 | 8.141 | 8.191 | 10,235 | +0.02(+0.27%) |
Nov 13, 2019 | 8.102 | 8.169 | 8.102 | 8.169 | 16,480 | +0.01(+0.14%) |
Nov 12, 2019 | 8.152 | 8.188 | 8.152 | 8.158 | 12,564 | +0.00(+0.00%) |
Nov 11, 2019 | 8.135 | 8.158 | 8.096 | 8.158 | 12,039 | +0.00(+0.00%) |
Nov 08, 2019 | 8.152 | 8.162 | 8.146 | 8.158 | 8,637 | -0.04(-0.47%) |
Nov 07, 2019 | 8.219 | 8.237 | 8.196 | 8.196 | 27,765 | +0.05(+0.61%) |
Nov 06, 2019 | 8.141 | 8.179 | 8.141 | 8.146 | 21,114 | -0.02(-0.27%) |
Nov 05, 2019 | 8.196 | 8.196 | 8.169 | 8.169 | 14,686 | -0.06(-0.68%) |
Nov 04, 2019 | 8.202 | 8.230 | 8.202 | 8.224 | 22,060 | +0.08(+1.02%) |