Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.015 | 8.114 | 7.635 | 7.675 | 270,417 | -0.47(-5.76%) |
Jan 30, 2020 | 7.925 | 8.154 | 7.785 | 8.144 | 300,319 | +0.07(+0.87%) |
Jan 29, 2020 | 8.284 | 8.484 | 7.935 | 8.075 | 647,606 | -0.27(-3.23%) |
Jan 28, 2020 | 8.184 | 8.472 | 8.035 | 8.344 | 359,338 | +0.16(+1.95%) |
Jan 27, 2020 | 8.254 | 8.354 | 8.109 | 8.184 | 313,224 | -0.37(-4.32%) |
Jan 24, 2020 | 8.494 | 8.623 | 8.314 | 8.554 | 287,650 | +0.06(+0.70%) |
Jan 23, 2020 | 8.544 | 8.673 | 8.384 | 8.494 | 373,205 | -0.08(-0.93%) |
Jan 22, 2020 | 8.544 | 8.703 | 8.324 | 8.574 | 428,016 | +0.01(+0.12%) |
Jan 21, 2020 | 8.783 | 8.783 | 8.384 | 8.564 | 443,902 | -0.26(-2.94%) |
Jan 17, 2020 | 9.013 | 9.162 | 8.763 | 8.823 | 294,664 | -0.15(-1.67%) |
Jan 16, 2020 | 8.743 | 9.053 | 8.743 | 8.973 | 352,487 | +0.20(+2.28%) |
Jan 15, 2020 | 8.753 | 9.123 | 8.643 | 8.773 | 304,513 | +0.02(+0.23%) |
Jan 14, 2020 | 8.454 | 8.863 | 8.234 | 8.753 | 422,626 | +0.30(+3.54%) |
Jan 13, 2020 | 8.444 | 8.594 | 7.955 | 8.454 | 780,513 | -0.01(-0.12%) |
Jan 10, 2020 | 8.853 | 8.873 | 8.304 | 8.464 | 510,276 | -0.36(-4.07%) |
Jan 09, 2020 | 9.312 | 9.552 | 8.733 | 8.823 | 800,179 | -0.57(-6.06%) |
Jan 08, 2020 | 9.123 | 9.562 | 9.123 | 9.392 | 335,563 | +0.28(+3.07%) |
Jan 07, 2020 | 9.093 | 9.382 | 9.033 | 9.113 | 451,334 | +0.02(+0.22%) |
Jan 06, 2020 | 8.983 | 9.232 | 8.933 | 9.093 | 279,872 | +0.04(+0.44%) |
Jan 03, 2020 | 8.983 | 9.142 | 8.893 | 9.053 | 519,494 | -0.16(-1.73%) |
Jan 02, 2020 | 9.043 | 9.242 | 8.743 | 9.212 | 739,191 | +0.22(+2.47%) |
Dec 31, 2019 | 8.881 | 9.090 | 8.831 | 8.990 | 363,699 | +0.08(+0.89%) |
Dec 30, 2019 | 9.110 | 9.110 | 8.621 | 8.911 | 266,404 | -0.16(-1.76%) |
Dec 27, 2019 | 9.210 | 9.239 | 8.851 | 9.070 | 225,443 | -0.13(-1.41%) |
Dec 26, 2019 | 9.259 | 9.359 | 9.110 | 9.200 | 194,828 | -0.05(-0.54%) |
Dec 24, 2019 | 9.269 | 9.379 | 9.040 | 9.249 | 183,806 | +0.08(+0.87%) |
Dec 23, 2019 | 9.170 | 9.329 | 8.781 | 9.170 | 299,074 | -0.10(-1.08%) |
Dec 20, 2019 | 9.459 | 9.748 | 9.120 | 9.269 | 730,308 | -0.16(-1.69%) |
Dec 19, 2019 | 9.668 | 9.937 | 9.369 | 9.429 | 341,177 | -0.26(-2.67%) |
Dec 18, 2019 | 9.499 | 9.708 | 9.120 | 9.688 | 406,556 | +0.16(+1.67%) |
Dec 17, 2019 | 9.239 | 9.558 | 8.920 | 9.528 | 266,021 | +0.28(+3.02%) |
Dec 16, 2019 | 9.389 | 9.768 | 9.239 | 9.249 | 317,788 | -0.02(-0.22%) |
Dec 13, 2019 | 9.598 | 9.683 | 9.020 | 9.269 | 254,739 | -0.32(-3.33%) |
Dec 12, 2019 | 9.379 | 9.847 | 9.289 | 9.588 | 367,336 | +0.21(+2.23%) |
Dec 11, 2019 | 9.050 | 9.668 | 9.050 | 9.379 | 432,192 | +0.32(+3.52%) |
Dec 10, 2019 | 8.950 | 9.110 | 8.671 | 9.060 | 416,096 | +0.07(+0.78%) |
Dec 09, 2019 | 9.229 | 9.389 | 8.891 | 8.990 | 337,159 | -0.18(-1.96%) |
Dec 06, 2019 | 8.871 | 9.229 | 8.811 | 9.170 | 455,602 | +0.38(+4.31%) |
Dec 05, 2019 | 8.851 | 9.000 | 8.592 | 8.791 | 216,076 | -0.06(-0.68%) |
Dec 04, 2019 | 9.269 | 9.319 | 8.781 | 8.851 | 477,793 | -0.32(-3.48%) |
Dec 03, 2019 | 8.920 | 9.389 | 8.721 | 9.170 | 368,735 | +0.15(+1.66%) |
Dec 02, 2019 | 8.841 | 9.180 | 8.771 | 9.020 | 488,049 | +0.32(+3.67%) |
Nov 29, 2019 | 9.060 | 9.060 | 8.542 | 8.701 | 498,644 | -0.47(-5.11%) |
Nov 27, 2019 | 9.060 | 9.234 | 8.950 | 9.170 | 263,067 | +0.08(+0.88%) |
Nov 26, 2019 | 9.897 | 9.897 | 9.020 | 9.090 | 510,306 | -0.64(-6.56%) |
Nov 25, 2019 | 9.389 | 9.758 | 9.299 | 9.728 | 360,657 | +0.47(+5.06%) |
Nov 22, 2019 | 9.249 | 9.469 | 9.010 | 9.259 | 389,785 | +0.12(+1.31%) |
Nov 21, 2019 | 9.120 | 9.220 | 8.701 | 9.140 | 239,098 | +0.05(+0.55%) |
Nov 20, 2019 | 9.249 | 9.439 | 8.861 | 9.090 | 789,189 | -0.20(-2.15%) |
Nov 19, 2019 | 9.768 | 9.957 | 9.200 | 9.289 | 432,841 | -0.40(-4.12%) |
Nov 18, 2019 | 10.37 | 10.37 | 9.449 | 9.688 | 402,861 | -0.71(-6.81%) |
Nov 15, 2019 | 10.07 | 10.51 | 10.06 | 10.40 | 466,538 | +0.41(+4.09%) |
Nov 14, 2019 | 9.608 | 10.83 | 9.608 | 9.987 | 1,153,982 | +0.17(+1.73%) |
Nov 13, 2019 | 9.249 | 10.09 | 8.717 | 9.818 | 563,601 | +0.49(+5.23%) |
Nov 12, 2019 | 9.698 | 9.907 | 9.120 | 9.329 | 489,673 | -0.32(-3.31%) |
Nov 11, 2019 | 10.73 | 10.81 | 9.499 | 9.648 | 705,402 | -1.02(-9.53%) |
Nov 08, 2019 | 11.07 | 11.10 | 10.51 | 10.66 | 995,081 | -0.56(-4.97%) |
Nov 07, 2019 | 10.35 | 11.59 | 10.03 | 11.22 | 3,541,724 | +3.36(+42.71%) |
Nov 06, 2019 | 8.522 | 8.771 | 7.695 | 7.864 | 657,262 | -0.62(-7.29%) |
Nov 05, 2019 | 8.412 | 8.612 | 8.293 | 8.482 | 550,215 | +0.10(+1.19%) |
Nov 04, 2019 | 8.273 | 8.592 | 8.173 | 8.382 | 525,772 | +0.28(+3.44%) |