Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.990 | 8.990 | 8.850 | 8.940 | 20,700 | -0.01(-0.11%) |
Jan 30, 2020 | 8.910 | 8.980 | 8.806 | 8.950 | 8,416 | -0.06(-0.67%) |
Jan 29, 2020 | 9.108 | 9.108 | 8.935 | 9.010 | 9,637 | -0.08(-0.88%) |
Jan 28, 2020 | 9.010 | 9.150 | 9.000 | 9.090 | 21,079 | -0.05(-0.55%) |
Jan 27, 2020 | 9.420 | 9.420 | 8.814 | 9.140 | 64,935 | -0.12(-1.30%) |
Jan 24, 2020 | 9.190 | 9.400 | 8.890 | 9.260 | 83,400 | -0.12(-1.28%) |
Jan 23, 2020 | 9.130 | 9.410 | 8.991 | 9.380 | 65,953 | -0.03(-0.32%) |
Jan 22, 2020 | 8.490 | 9.410 | 8.490 | 9.410 | 183,287 | +0.95(+11.23%) |
Jan 21, 2020 | 8.570 | 8.630 | 8.460 | 8.460 | 29,095 | -0.18(-2.08%) |
Jan 17, 2020 | 8.610 | 8.640 | 8.501 | 8.640 | 12,700 | +0.03(+0.35%) |
Jan 16, 2020 | 8.610 | 8.610 | 8.560 | 8.610 | 1,506 | +0.06(+0.70%) |
Jan 15, 2020 | 8.480 | 8.610 | 8.440 | 8.550 | 25,151 | +0.07(+0.83%) |
Jan 14, 2020 | 8.530 | 8.530 | 8.460 | 8.480 | 3,619 | -0.02(-0.24%) |
Jan 13, 2020 | 8.560 | 8.580 | 8.460 | 8.500 | 14,777 | -0.06(-0.70%) |
Jan 10, 2020 | 8.550 | 8.590 | 8.530 | 8.560 | 25,400 | -0.02(-0.23%) |
Jan 09, 2020 | 8.650 | 8.720 | 8.515 | 8.580 | 5,275 | -0.08(-0.92%) |
Jan 08, 2020 | 8.650 | 8.713 | 8.501 | 8.660 | 17,232 | +0.03(+0.29%) |
Jan 07, 2020 | 8.720 | 8.850 | 8.635 | 8.635 | 5,134 | -0.09(-0.97%) |
Jan 06, 2020 | 8.620 | 8.760 | 8.560 | 8.720 | 31,434 | +0.04(+0.46%) |
Jan 03, 2020 | 8.530 | 8.680 | 8.530 | 8.680 | 3,300 | -0.01(-0.06%) |
Jan 02, 2020 | 8.676 | 8.750 | 8.660 | 8.685 | 2,044 | +0.08(+0.87%) |
Dec 31, 2019 | 8.480 | 8.690 | 8.429 | 8.610 | 14,500 | +0.20(+2.38%) |
Dec 30, 2019 | 8.410 | 8.480 | 8.360 | 8.410 | 10,176 | -0.11(-1.29%) |
Dec 27, 2019 | 8.730 | 8.740 | 8.520 | 8.520 | 5,800 | +0.00(+0.00%) |
Dec 26, 2019 | 8.740 | 8.810 | 8.500 | 8.520 | 10,855 | -0.32(-3.62%) |
Dec 24, 2019 | 8.840 | 8.870 | 8.340 | 8.840 | 23,900 | +0.12(+1.38%) |
Dec 23, 2019 | 8.570 | 8.770 | 8.467 | 8.720 | 153,227 | +0.15(+1.75%) |
Dec 20, 2019 | 8.680 | 8.690 | 8.570 | 8.570 | 19,200 | -0.11(-1.27%) |
Dec 19, 2019 | 8.650 | 8.720 | 8.470 | 8.680 | 66,110 | +0.01(+0.12%) |
Dec 18, 2019 | 8.340 | 8.750 | 8.340 | 8.670 | 18,993 | +0.23(+2.73%) |
Dec 17, 2019 | 8.250 | 8.440 | 8.250 | 8.440 | 14,118 | +0.15(+1.87%) |
Dec 16, 2019 | 8.110 | 8.330 | 8.110 | 8.285 | 26,317 | +0.17(+2.03%) |
Dec 13, 2019 | 8.170 | 8.350 | 8.100 | 8.120 | 37,900 | -0.13(-1.58%) |
Dec 12, 2019 | 8.350 | 8.480 | 8.120 | 8.250 | 39,764 | -0.16(-1.90%) |
Dec 11, 2019 | 8.260 | 8.430 | 8.260 | 8.410 | 38,517 | +0.01(+0.12%) |
Dec 10, 2019 | 8.440 | 8.470 | 7.890 | 8.400 | 23,772 | -0.10(-1.18%) |
Dec 09, 2019 | 8.360 | 8.530 | 8.360 | 8.500 | 8,595 | +0.05(+0.59%) |
Dec 06, 2019 | 8.430 | 8.500 | 8.430 | 8.450 | 31,700 | +0.02(+0.24%) |
Dec 05, 2019 | 8.630 | 8.760 | 8.430 | 8.430 | 13,008 | -0.31(-3.55%) |
Dec 04, 2019 | 8.750 | 8.860 | 8.690 | 8.740 | 18,632 | -0.10(-1.13%) |
Dec 03, 2019 | 8.970 | 9.070 | 8.680 | 8.840 | 25,099 | -0.26(-2.86%) |
Dec 02, 2019 | 9.030 | 9.150 | 9.020 | 9.100 | 5,193 | -0.07(-0.76%) |
Nov 29, 2019 | 9.050 | 9.170 | 9.020 | 9.170 | 3,700 | +0.17(+1.89%) |
Nov 27, 2019 | 8.940 | 9.160 | 8.880 | 9.000 | 58,200 | -0.05(-0.55%) |
Nov 26, 2019 | 8.850 | 9.050 | 8.850 | 9.050 | 20,827 | +0.10(+1.12%) |
Nov 25, 2019 | 9.000 | 9.000 | 8.830 | 8.950 | 15,287 | -0.10(-1.10%) |
Nov 22, 2019 | 8.610 | 9.060 | 8.590 | 9.050 | 18,400 | +0.34(+3.90%) |
Nov 21, 2019 | 8.680 | 8.720 | 8.680 | 8.710 | 8,582 | +0.07(+0.81%) |
Nov 20, 2019 | 8.530 | 8.660 | 8.520 | 8.640 | 26,008 | +0.18(+2.13%) |
Nov 19, 2019 | 8.450 | 8.510 | 8.440 | 8.460 | 11,110 | -0.02(-0.24%) |
Nov 18, 2019 | 8.720 | 8.870 | 8.480 | 8.480 | 13,318 | -0.24(-2.75%) |
Nov 15, 2019 | 8.800 | 8.830 | 8.420 | 8.720 | 22,100 | -0.05(-0.57%) |
Nov 14, 2019 | 8.970 | 8.970 | 8.680 | 8.770 | 7,015 | -0.11(-1.24%) |
Nov 13, 2019 | 8.820 | 8.990 | 8.820 | 8.880 | 11,245 | -0.08(-0.89%) |
Nov 12, 2019 | 9.060 | 9.060 | 8.900 | 8.960 | 26,518 | -0.10(-1.10%) |
Nov 11, 2019 | 9.200 | 9.220 | 8.910 | 9.060 | 9,439 | -0.14(-1.52%) |
Nov 08, 2019 | 9.200 | 9.210 | 9.180 | 9.200 | 12,000 | +0.02(+0.22%) |
Nov 07, 2019 | 9.190 | 9.230 | 9.120 | 9.180 | 15,186 | -0.02(-0.22%) |
Nov 06, 2019 | 9.120 | 9.230 | 9.120 | 9.200 | 12,709 | +0.11(+1.21%) |
Nov 05, 2019 | 9.085 | 9.096 | 9.070 | 9.090 | 3,686 | -0.05(-0.55%) |
Nov 04, 2019 | 9.060 | 9.170 | 9.050 | 9.140 | 10,545 | +0.04(+0.44%) |