Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.757 | 9.036 | 8.406 | 8.649 | 200,216 | -0.11(-1.23%) |
Jan 30, 2020 | 8.865 | 9.090 | 8.628 | 8.757 | 173,196 | -0.16(-1.82%) |
Jan 29, 2020 | 9.513 | 9.729 | 8.901 | 8.919 | 390,883 | -0.53(-5.62%) |
Jan 28, 2020 | 8.946 | 9.495 | 8.910 | 9.450 | 258,294 | +0.50(+5.63%) |
Jan 27, 2020 | 8.874 | 9.270 | 8.775 | 8.946 | 208,297 | -0.16(-1.78%) |
Jan 24, 2020 | 9.225 | 9.405 | 9.018 | 9.108 | 225,437 | -0.27(-2.88%) |
Jan 23, 2020 | 9.441 | 9.540 | 9.153 | 9.378 | 274,701 | -0.19(-1.98%) |
Jan 22, 2020 | 9.657 | 9.981 | 9.468 | 9.567 | 262,227 | +0.02(+0.19%) |
Jan 21, 2020 | 9.720 | 10.15 | 9.504 | 9.549 | 366,080 | -0.07(-0.75%) |
Jan 17, 2020 | 9.648 | 9.675 | 9.360 | 9.621 | 214,882 | +0.10(+1.04%) |
Jan 16, 2020 | 9.270 | 9.702 | 9.144 | 9.522 | 218,168 | +0.19(+2.03%) |
Jan 15, 2020 | 9.099 | 9.747 | 9.090 | 9.333 | 443,078 | +0.16(+1.77%) |
Jan 14, 2020 | 9.549 | 9.549 | 9.045 | 9.171 | 308,841 | -0.37(-3.87%) |
Jan 13, 2020 | 9.657 | 10.03 | 9.414 | 9.540 | 375,546 | -0.07(-0.75%) |
Jan 10, 2020 | 8.991 | 9.891 | 8.922 | 9.612 | 914,861 | +0.82(+9.31%) |
Jan 09, 2020 | 8.280 | 9.747 | 8.235 | 8.793 | 1,940,635 | +1.17(+15.35%) |
Jan 08, 2020 | 7.668 | 7.785 | 7.524 | 7.623 | 173,303 | -0.06(-0.82%) |
Jan 07, 2020 | 7.650 | 7.785 | 7.524 | 7.686 | 129,330 | +0.11(+1.43%) |
Jan 06, 2020 | 7.560 | 7.740 | 7.362 | 7.578 | 174,339 | +0.06(+0.84%) |
Jan 03, 2020 | 7.029 | 7.623 | 7.029 | 7.515 | 297,546 | +0.39(+5.43%) |
Jan 02, 2020 | 7.155 | 7.200 | 7.000 | 7.128 | 140,410 | +0.05(+0.64%) |
Dec 31, 2019 | 7.056 | 7.263 | 6.930 | 7.083 | 130,440 | -0.08(-1.13%) |
Dec 30, 2019 | 7.245 | 7.308 | 6.975 | 7.164 | 164,496 | -0.08(-1.12%) |
Dec 27, 2019 | 7.218 | 7.551 | 7.164 | 7.245 | 263,325 | +0.01(+0.12%) |
Dec 26, 2019 | 7.299 | 7.434 | 7.119 | 7.236 | 141,100 | -0.10(-1.35%) |
Dec 24, 2019 | 7.092 | 7.362 | 6.985 | 7.335 | 148,995 | +0.15(+2.13%) |
Dec 23, 2019 | 6.867 | 7.335 | 6.795 | 7.182 | 378,784 | +0.32(+4.59%) |
Dec 20, 2019 | 7.155 | 7.326 | 6.759 | 6.867 | 730,977 | -0.34(-4.74%) |
Dec 19, 2019 | 7.551 | 7.578 | 7.110 | 7.209 | 945,881 | -0.32(-4.30%) |
Dec 18, 2019 | 7.812 | 7.875 | 7.533 | 7.533 | 389,696 | -0.21(-2.67%) |
Dec 17, 2019 | 8.460 | 8.613 | 7.623 | 7.740 | 629,047 | -0.71(-8.41%) |
Dec 16, 2019 | 8.379 | 8.766 | 8.379 | 8.451 | 200,118 | +0.07(+0.86%) |
Dec 13, 2019 | 7.776 | 8.586 | 7.758 | 8.379 | 325,767 | +0.59(+7.63%) |
Dec 12, 2019 | 8.055 | 8.091 | 7.713 | 7.785 | 360,739 | -0.28(-3.46%) |
Dec 11, 2019 | 8.244 | 8.298 | 8.046 | 8.064 | 331,477 | -0.17(-2.08%) |
Dec 10, 2019 | 8.577 | 8.622 | 8.217 | 8.235 | 368,047 | -0.38(-4.39%) |
Dec 09, 2019 | 9.009 | 9.207 | 8.433 | 8.613 | 322,226 | -0.43(-4.78%) |
Dec 06, 2019 | 9.117 | 9.182 | 8.874 | 9.045 | 227,215 | +0.04(+0.50%) |
Dec 05, 2019 | 9.333 | 9.477 | 8.928 | 9.000 | 285,980 | -0.36(-3.85%) |
Dec 04, 2019 | 9.738 | 9.864 | 9.226 | 9.360 | 224,129 | -0.28(-2.89%) |
Dec 03, 2019 | 8.856 | 9.900 | 8.838 | 9.639 | 329,762 | +0.66(+7.31%) |
Dec 02, 2019 | 9.468 | 9.773 | 8.874 | 8.982 | 251,880 | -0.47(-4.95%) |
Nov 29, 2019 | 9.567 | 9.658 | 9.333 | 9.450 | 132,440 | -0.23(-2.42%) |
Nov 27, 2019 | 9.243 | 10.07 | 9.243 | 9.684 | 449,764 | +0.50(+5.39%) |
Nov 26, 2019 | 9.747 | 10.26 | 9.180 | 9.189 | 730,667 | -0.46(-4.76%) |
Nov 25, 2019 | 7.992 | 9.738 | 7.992 | 9.648 | 1,035,585 | +1.62(+20.18%) |
Nov 22, 2019 | 8.163 | 8.177 | 8.001 | 8.028 | 136,107 | -0.12(-1.44%) |
Nov 21, 2019 | 8.082 | 8.208 | 7.992 | 8.145 | 105,950 | +0.07(+0.89%) |
Nov 20, 2019 | 8.010 | 8.199 | 7.893 | 8.073 | 159,548 | +0.04(+0.56%) |
Nov 19, 2019 | 8.172 | 8.190 | 7.758 | 8.028 | 282,292 | -0.19(-2.30%) |
Nov 18, 2019 | 8.334 | 8.334 | 8.010 | 8.217 | 215,642 | -0.12(-1.40%) |
Nov 15, 2019 | 8.415 | 8.451 | 8.199 | 8.334 | 180,550 | +0.05(+0.54%) |
Nov 14, 2019 | 8.235 | 8.514 | 8.226 | 8.289 | 156,283 | +0.06(+0.77%) |
Nov 13, 2019 | 8.145 | 8.307 | 8.055 | 8.226 | 208,787 | +0.04(+0.55%) |
Nov 12, 2019 | 8.055 | 8.361 | 8.055 | 8.181 | 169,044 | +0.08(+1.00%) |
Nov 11, 2019 | 8.028 | 8.100 | 7.902 | 8.100 | 144,144 | +0.00(+0.00%) |
Nov 08, 2019 | 8.046 | 8.307 | 7.965 | 8.100 | 224,548 | +0.09(+1.12%) |
Nov 07, 2019 | 8.028 | 8.208 | 7.749 | 8.010 | 168,902 | +0.01(+0.11%) |
Nov 06, 2019 | 7.902 | 8.370 | 7.785 | 8.001 | 291,500 | +0.09(+1.14%) |
Nov 05, 2019 | 8.145 | 8.145 | 7.515 | 7.911 | 584,565 | -0.24(-2.98%) |
Nov 04, 2019 | 8.253 | 8.402 | 8.010 | 8.154 | 317,314 | -0.19(-2.32%) |