Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.459 | 8.497 | 8.345 | 8.358 | 177,166 | -0.10(-1.13%) |
Jan 30, 2020 | 8.510 | 8.534 | 8.332 | 8.453 | 252,054 | -0.05(-0.60%) |
Jan 29, 2020 | 8.510 | 8.580 | 8.472 | 8.504 | 163,537 | -0.04(-0.45%) |
Jan 28, 2020 | 8.466 | 8.548 | 8.456 | 8.542 | 180,516 | +0.08(+0.90%) |
Jan 27, 2020 | 8.497 | 8.520 | 8.389 | 8.466 | 220,830 | -0.10(-1.15%) |
Jan 24, 2020 | 8.752 | 8.771 | 8.536 | 8.564 | 262,445 | -0.16(-1.79%) |
Jan 23, 2020 | 8.822 | 8.822 | 8.688 | 8.720 | 298,632 | -0.08(-0.94%) |
Jan 22, 2020 | 8.790 | 8.847 | 8.733 | 8.803 | 311,445 | +0.01(+0.14%) |
Jan 21, 2020 | 8.771 | 8.809 | 8.739 | 8.790 | 293,226 | +0.06(+0.72%) |
Jan 17, 2020 | 8.714 | 8.803 | 8.695 | 8.727 | 334,617 | +0.02(+0.22%) |
Jan 16, 2020 | 8.651 | 8.758 | 8.638 | 8.708 | 396,720 | +0.11(+1.25%) |
Jan 15, 2020 | 8.442 | 8.632 | 8.442 | 8.600 | 293,068 | +0.19(+2.26%) |
Jan 14, 2020 | 8.385 | 8.489 | 8.385 | 8.410 | 197,942 | +0.03(+0.30%) |
Jan 13, 2020 | 8.379 | 8.467 | 8.360 | 8.385 | 209,070 | +0.00(+0.00%) |
Jan 10, 2020 | 8.410 | 8.482 | 8.385 | 8.385 | 158,927 | -0.02(-0.23%) |
Jan 09, 2020 | 8.398 | 8.581 | 8.379 | 8.404 | 311,943 | +0.04(+0.53%) |
Jan 08, 2020 | 8.252 | 8.499 | 8.240 | 8.360 | 441,160 | +0.12(+1.46%) |
Jan 07, 2020 | 8.252 | 8.297 | 8.227 | 8.240 | 346,804 | -0.03(-0.31%) |
Jan 06, 2020 | 8.259 | 8.316 | 8.227 | 8.265 | 369,761 | -0.05(-0.61%) |
Jan 03, 2020 | 8.278 | 8.354 | 8.221 | 8.316 | 298,878 | -0.03(-0.38%) |
Jan 02, 2020 | 8.429 | 8.429 | 8.221 | 8.347 | 517,872 | -0.03(-0.38%) |
Dec 31, 2019 | 8.467 | 8.467 | 8.347 | 8.379 | 327,184 | -0.05(-0.60%) |
Dec 30, 2019 | 8.562 | 8.575 | 8.426 | 8.429 | 444,520 | -0.13(-1.55%) |
Dec 27, 2019 | 8.474 | 8.632 | 8.429 | 8.562 | 450,214 | -0.06(-0.66%) |
Dec 26, 2019 | 8.689 | 8.695 | 8.467 | 8.619 | 683,164 | -0.06(-0.66%) |
Dec 24, 2019 | 8.916 | 8.929 | 8.341 | 8.676 | 1,000,846 | -0.23(-2.63%) |
Dec 23, 2019 | 9.308 | 9.340 | 8.784 | 8.910 | 1,049,966 | -0.47(-5.05%) |
Dec 20, 2019 | 9.372 | 9.384 | 9.106 | 9.384 | 700,545 | +0.01(+0.13%) |
Dec 19, 2019 | 9.365 | 9.549 | 9.259 | 9.372 | 287,871 | -0.05(-0.54%) |
Dec 18, 2019 | 9.618 | 9.700 | 9.416 | 9.422 | 309,297 | -0.18(-1.86%) |
Dec 17, 2019 | 9.374 | 9.626 | 9.374 | 9.601 | 490,624 | +0.26(+2.76%) |
Dec 16, 2019 | 9.292 | 9.456 | 9.292 | 9.342 | 295,222 | +0.05(+0.54%) |
Dec 13, 2019 | 9.267 | 9.336 | 9.210 | 9.292 | 279,725 | +0.04(+0.48%) |
Dec 12, 2019 | 9.242 | 9.311 | 9.191 | 9.248 | 173,093 | +0.03(+0.34%) |
Dec 11, 2019 | 9.223 | 9.286 | 9.198 | 9.217 | 148,615 | -0.03(-0.34%) |
Dec 10, 2019 | 9.217 | 9.248 | 9.166 | 9.248 | 177,448 | +0.00(+0.00%) |
Dec 09, 2019 | 9.198 | 9.254 | 9.103 | 9.248 | 214,411 | +0.03(+0.34%) |
Dec 06, 2019 | 9.311 | 9.311 | 9.198 | 9.217 | 255,581 | +0.02(+0.21%) |
Dec 05, 2019 | 9.254 | 9.336 | 9.198 | 9.198 | 182,673 | -0.05(-0.54%) |
Dec 04, 2019 | 8.940 | 9.254 | 8.940 | 9.248 | 282,861 | +0.30(+3.38%) |
Dec 03, 2019 | 9.021 | 9.097 | 8.921 | 8.946 | 434,221 | -0.18(-1.97%) |
Dec 02, 2019 | 9.311 | 9.342 | 9.110 | 9.125 | 428,252 | -0.15(-1.60%) |
Nov 29, 2019 | 9.167 | 9.286 | 9.136 | 9.273 | 236,686 | +0.14(+1.58%) |
Nov 27, 2019 | 9.029 | 9.129 | 8.985 | 9.129 | 231,093 | +0.16(+1.81%) |
Nov 26, 2019 | 8.879 | 9.029 | 8.860 | 8.967 | 247,987 | +0.15(+1.70%) |
Nov 25, 2019 | 8.823 | 8.884 | 8.798 | 8.816 | 238,895 | +0.03(+0.36%) |
Nov 22, 2019 | 8.766 | 8.804 | 8.716 | 8.785 | 226,138 | +0.04(+0.43%) |
Nov 21, 2019 | 8.766 | 8.798 | 8.673 | 8.748 | 117,462 | -0.03(-0.29%) |
Nov 20, 2019 | 8.729 | 8.816 | 8.689 | 8.773 | 174,678 | +0.04(+0.50%) |
Nov 19, 2019 | 8.691 | 8.748 | 8.679 | 8.729 | 163,511 | +0.05(+0.58%) |
Nov 18, 2019 | 8.691 | 8.760 | 8.629 | 8.679 | 240,319 | -0.07(-0.80%) |
Nov 15, 2019 | 8.637 | 8.761 | 8.637 | 8.749 | 306,731 | +0.11(+1.30%) |
Nov 14, 2019 | 8.705 | 8.718 | 8.599 | 8.637 | 245,229 | -0.04(-0.50%) |
Nov 13, 2019 | 8.674 | 8.699 | 8.587 | 8.680 | 253,057 | +0.01(+0.07%) |
Nov 12, 2019 | 8.556 | 8.708 | 8.531 | 8.674 | 326,643 | +0.17(+1.98%) |
Nov 11, 2019 | 8.456 | 8.606 | 8.456 | 8.506 | 255,115 | +0.05(+0.59%) |
Nov 08, 2019 | 8.300 | 8.522 | 8.269 | 8.456 | 426,534 | +0.18(+2.18%) |
Nov 07, 2019 | 8.431 | 8.462 | 8.236 | 8.276 | 320,608 | -0.12(-1.48%) |
Nov 06, 2019 | 8.282 | 8.500 | 8.276 | 8.400 | 396,092 | +0.14(+1.73%) |
Nov 05, 2019 | 8.089 | 8.282 | 8.061 | 8.257 | 377,444 | +0.19(+2.39%) |
Nov 04, 2019 | 8.051 | 8.114 | 8.033 | 8.064 | 258,957 | +0.01(+0.12%) |