Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.398 | 8.482 | 8.306 | 8.356 | 79,501 | -0.13(-1.58%) |
Jan 30, 2020 | 8.231 | 8.490 | 8.231 | 8.490 | 20,184 | +0.17(+2.01%) |
Jan 29, 2020 | 8.448 | 8.457 | 8.314 | 8.323 | 8,133 | -0.08(-0.99%) |
Jan 28, 2020 | 8.432 | 8.432 | 8.398 | 8.406 | 7,473 | +0.08(+0.90%) |
Jan 27, 2020 | 8.473 | 8.473 | 8.331 | 8.331 | 16,331 | -0.06(-0.70%) |
Jan 24, 2020 | 8.649 | 8.649 | 8.193 | 8.390 | 8,129 | +0.21(+2.56%) |
Jan 23, 2020 | 8.239 | 8.289 | 8.181 | 8.181 | 7,090 | -0.02(-0.20%) |
Jan 22, 2020 | 8.214 | 8.289 | 8.197 | 8.197 | 3,103 | -0.03(-0.41%) |
Jan 21, 2020 | 8.281 | 8.390 | 8.164 | 8.231 | 18,823 | -0.05(-0.61%) |
Jan 17, 2020 | 8.348 | 8.365 | 8.264 | 8.281 | 13,987 | +0.02(+0.20%) |
Jan 16, 2020 | 8.231 | 8.482 | 8.189 | 8.264 | 25,225 | +0.12(+1.44%) |
Jan 15, 2020 | 8.164 | 8.189 | 8.114 | 8.147 | 22,132 | +0.03(+0.31%) |
Jan 14, 2020 | 8.147 | 8.181 | 8.122 | 8.122 | 25,126 | -0.03(-0.41%) |
Jan 13, 2020 | 8.214 | 8.323 | 8.122 | 8.156 | 99,105 | +0.02(+0.21%) |
Jan 10, 2020 | 8.197 | 8.281 | 8.114 | 8.139 | 142,385 | -0.04(-0.51%) |
Jan 09, 2020 | 8.239 | 8.273 | 8.181 | 8.181 | 7,596 | -0.06(-0.71%) |
Jan 08, 2020 | 8.164 | 8.323 | 8.164 | 8.239 | 14,770 | +0.03(+0.31%) |
Jan 07, 2020 | 8.448 | 8.448 | 8.114 | 8.214 | 13,494 | -0.20(-2.39%) |
Jan 06, 2020 | 8.432 | 8.590 | 8.415 | 8.415 | 8,522 | -0.05(-0.59%) |
Jan 03, 2020 | 8.482 | 8.564 | 8.423 | 8.465 | 6,575 | -0.09(-1.08%) |
Jan 02, 2020 | 8.365 | 8.599 | 8.348 | 8.557 | 8,249 | -0.12(-1.35%) |
Dec 31, 2019 | 8.490 | 8.691 | 8.448 | 8.674 | 27,974 | +0.13(+1.57%) |
Dec 30, 2019 | 8.465 | 8.590 | 8.381 | 8.540 | 37,823 | +0.03(+0.34%) |
Dec 27, 2019 | 8.515 | 8.574 | 8.511 | 8.511 | 16,139 | -0.01(-0.15%) |
Dec 26, 2019 | 8.415 | 8.565 | 8.415 | 8.524 | 8,294 | +0.11(+1.29%) |
Dec 24, 2019 | 8.406 | 8.415 | 8.314 | 8.415 | 1,912 | +0.06(+0.70%) |
Dec 23, 2019 | 8.398 | 8.398 | 8.348 | 8.356 | 13,074 | -0.03(-0.30%) |
Dec 20, 2019 | 8.406 | 8.406 | 8.356 | 8.381 | 80,816 | -0.03(-0.30%) |
Dec 19, 2019 | 8.473 | 8.490 | 8.289 | 8.406 | 39,707 | -0.14(-1.66%) |
Dec 18, 2019 | 8.406 | 8.574 | 8.281 | 8.549 | 59,304 | +0.19(+2.30%) |
Dec 17, 2019 | 8.340 | 8.490 | 8.340 | 8.356 | 47,698 | -0.01(-0.10%) |
Dec 16, 2019 | 8.574 | 8.590 | 8.365 | 8.365 | 31,505 | -0.04(-0.50%) |
Dec 13, 2019 | 8.365 | 8.565 | 8.345 | 8.406 | 21,399 | +0.10(+1.21%) |
Dec 12, 2019 | 8.306 | 8.406 | 8.222 | 8.306 | 42,574 | -0.06(-0.70%) |
Dec 11, 2019 | 8.289 | 8.398 | 8.197 | 8.365 | 19,093 | +0.14(+1.73%) |
Dec 10, 2019 | 8.348 | 8.419 | 8.164 | 8.222 | 44,637 | -0.19(-2.29%) |
Dec 09, 2019 | 8.306 | 8.515 | 8.298 | 8.415 | 19,446 | +0.04(+0.50%) |
Dec 06, 2019 | 8.356 | 8.390 | 8.348 | 8.373 | 22,834 | +0.07(+0.81%) |
Dec 05, 2019 | 8.231 | 8.356 | 8.231 | 8.306 | 14,628 | +0.09(+1.12%) |
Dec 04, 2019 | 8.231 | 8.248 | 8.122 | 8.214 | 6,262 | +0.08(+0.92%) |
Dec 03, 2019 | 8.164 | 8.172 | 8.114 | 8.139 | 13,020 | -0.01(-0.10%) |
Dec 02, 2019 | 8.172 | 8.222 | 8.130 | 8.147 | 11,004 | -0.03(-0.41%) |
Nov 29, 2019 | 8.298 | 8.298 | 8.181 | 8.181 | 7,651 | -0.09(-1.11%) |
Nov 27, 2019 | 8.281 | 8.365 | 8.231 | 8.273 | 34,669 | +0.00(+0.05%) |
Nov 26, 2019 | 8.147 | 8.281 | 8.147 | 8.268 | 116,753 | +0.15(+1.80%) |
Nov 25, 2019 | 8.147 | 8.189 | 8.097 | 8.122 | 30,884 | -0.01(-0.10%) |
Nov 22, 2019 | 8.181 | 8.181 | 8.097 | 8.130 | 103,531 | -0.01(-0.10%) |
Nov 21, 2019 | 8.172 | 8.172 | 8.097 | 8.139 | 6,074 | +0.04(+0.52%) |
Nov 20, 2019 | 8.130 | 8.181 | 8.097 | 8.097 | 30,185 | -0.03(-0.41%) |
Nov 19, 2019 | 8.139 | 8.156 | 8.089 | 8.130 | 28,438 | +0.04(+0.52%) |
Nov 18, 2019 | 8.114 | 8.189 | 8.058 | 8.089 | 168,625 | +0.02(+0.21%) |
Nov 15, 2019 | 8.105 | 8.122 | 8.072 | 8.072 | 44,951 | +0.00(+0.00%) |
Nov 14, 2019 | 8.013 | 8.122 | 8.013 | 8.072 | 11,307 | -0.02(-0.21%) |
Nov 13, 2019 | 8.038 | 8.114 | 8.022 | 8.089 | 3,987 | +0.04(+0.52%) |
Nov 12, 2019 | 8.097 | 8.172 | 8.047 | 8.047 | 11,108 | +0.00(+0.00%) |
Nov 11, 2019 | 8.139 | 8.164 | 8.047 | 8.047 | 1,711 | -0.08(-1.03%) |
Nov 08, 2019 | 8.139 | 8.222 | 8.122 | 8.130 | 11,715 | -0.06(-0.71%) |
Nov 07, 2019 | 8.197 | 8.227 | 8.185 | 8.189 | 17,057 | +0.08(+1.03%) |
Nov 06, 2019 | 8.273 | 8.273 | 8.097 | 8.105 | 17,596 | -0.06(-0.72%) |
Nov 05, 2019 | 8.131 | 8.197 | 8.122 | 8.164 | 46,915 | +0.01(+0.10%) |
Nov 04, 2019 | 8.197 | 8.230 | 8.064 | 8.156 | 18,394 | -0.04(-0.51%) |