Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.270 | 8.490 | 8.150 | 8.260 | 220,900 | -0.09(-1.02%) |
Jan 30, 2020 | 8.230 | 8.350 | 8.140 | 8.345 | 82,799 | +0.12(+1.52%) |
Jan 29, 2020 | 8.390 | 8.470 | 8.100 | 8.220 | 80,901 | -0.13(-1.56%) |
Jan 28, 2020 | 8.410 | 8.550 | 8.200 | 8.350 | 190,478 | -0.04(-0.48%) |
Jan 27, 2020 | 8.390 | 8.720 | 8.340 | 8.390 | 65,977 | -0.13(-1.53%) |
Jan 24, 2020 | 8.760 | 8.815 | 8.350 | 8.520 | 72,800 | -0.27(-3.07%) |
Jan 23, 2020 | 8.560 | 8.830 | 8.420 | 8.790 | 91,509 | +0.23(+2.69%) |
Jan 22, 2020 | 8.590 | 8.690 | 8.520 | 8.560 | 341,843 | +0.00(+0.00%) |
Jan 21, 2020 | 9.090 | 9.100 | 8.550 | 8.560 | 54,341 | -0.57(-6.24%) |
Jan 17, 2020 | 9.040 | 9.400 | 8.980 | 9.130 | 205,500 | +0.14(+1.56%) |
Jan 16, 2020 | 8.790 | 9.030 | 8.790 | 8.990 | 254,503 | +0.22(+2.51%) |
Jan 15, 2020 | 8.800 | 9.100 | 8.570 | 8.770 | 206,326 | -0.03(-0.34%) |
Jan 14, 2020 | 8.830 | 8.890 | 8.750 | 8.800 | 112,270 | -0.03(-0.34%) |
Jan 13, 2020 | 8.950 | 8.950 | 8.800 | 8.830 | 196,118 | -0.12(-1.34%) |
Jan 10, 2020 | 8.970 | 9.000 | 8.810 | 8.950 | 212,600 | +0.02(+0.22%) |
Jan 09, 2020 | 8.890 | 9.140 | 8.668 | 8.930 | 221,231 | +0.04(+0.45%) |
Jan 08, 2020 | 8.870 | 8.950 | 8.757 | 8.890 | 235,031 | -0.02(-0.22%) |
Jan 07, 2020 | 8.800 | 8.990 | 8.780 | 8.910 | 116,417 | +0.09(+1.02%) |
Jan 06, 2020 | 8.890 | 8.890 | 8.730 | 8.820 | 100,082 | -0.10(-1.12%) |
Jan 03, 2020 | 9.000 | 9.120 | 8.892 | 8.920 | 148,200 | -0.09(-1.00%) |
Jan 02, 2020 | 9.080 | 9.130 | 8.750 | 9.010 | 115,095 | +0.02(+0.22%) |
Dec 31, 2019 | 8.850 | 9.190 | 8.770 | 8.990 | 375,700 | +0.07(+0.78%) |
Dec 30, 2019 | 9.080 | 9.280 | 8.850 | 8.920 | 169,209 | -0.14(-1.55%) |
Dec 27, 2019 | 9.350 | 9.350 | 8.860 | 9.060 | 131,800 | -0.21(-2.27%) |
Dec 26, 2019 | 9.270 | 9.420 | 8.800 | 9.270 | 332,629 | -0.02(-0.22%) |
Dec 24, 2019 | 9.520 | 9.640 | 9.260 | 9.290 | 41,700 | -0.29(-3.03%) |
Dec 23, 2019 | 9.380 | 9.710 | 9.250 | 9.580 | 185,363 | +0.28(+3.01%) |
Dec 20, 2019 | 9.410 | 9.450 | 8.980 | 9.300 | 3,619,500 | -0.09(-0.96%) |
Dec 19, 2019 | 9.400 | 9.475 | 9.310 | 9.390 | 192,669 | +0.01(+0.11%) |
Dec 18, 2019 | 9.710 | 9.710 | 9.360 | 9.380 | 26,929 | -0.27(-2.80%) |
Dec 17, 2019 | 9.740 | 9.760 | 9.560 | 9.650 | 61,865 | -0.09(-0.92%) |
Dec 16, 2019 | 9.750 | 9.850 | 9.720 | 9.740 | 64,848 | +0.01(+0.10%) |
Dec 13, 2019 | 9.790 | 9.800 | 9.560 | 9.730 | 132,400 | -0.03(-0.31%) |
Dec 12, 2019 | 9.730 | 9.880 | 9.650 | 9.760 | 44,052 | -0.04(-0.41%) |
Dec 11, 2019 | 9.800 | 9.874 | 9.670 | 9.800 | 88,406 | +0.01(+0.10%) |
Dec 10, 2019 | 9.760 | 9.850 | 9.570 | 9.790 | 136,433 | +0.00(+0.00%) |
Dec 09, 2019 | 9.820 | 9.860 | 9.600 | 9.790 | 119,713 | -0.12(-1.21%) |
Dec 06, 2019 | 9.700 | 9.985 | 9.675 | 9.910 | 93,100 | +0.24(+2.48%) |
Dec 05, 2019 | 9.640 | 9.960 | 9.572 | 9.670 | 56,844 | -0.02(-0.21%) |
Dec 04, 2019 | 10.04 | 10.12 | 9.510 | 9.690 | 91,460 | -0.31(-3.10%) |
Dec 03, 2019 | 10.35 | 10.37 | 10.00 | 10.00 | 84,371 | -0.35(-3.38%) |
Dec 02, 2019 | 10.26 | 10.39 | 10.14 | 10.35 | 75,141 | +0.05(+0.49%) |
Nov 29, 2019 | 10.45 | 10.55 | 10.26 | 10.30 | 15,100 | -0.13(-1.25%) |
Nov 27, 2019 | 10.54 | 10.54 | 10.38 | 10.43 | 28,300 | -0.03(-0.29%) |
Nov 26, 2019 | 10.49 | 10.83 | 10.45 | 10.46 | 41,103 | +0.04(+0.38%) |
Nov 25, 2019 | 10.33 | 10.54 | 10.32 | 10.42 | 47,942 | +0.15(+1.46%) |
Nov 22, 2019 | 10.14 | 10.54 | 10.01 | 10.27 | 100,400 | +0.22(+2.19%) |
Nov 21, 2019 | 10.18 | 10.26 | 9.960 | 10.05 | 38,599 | -0.18(-1.81%) |
Nov 20, 2019 | 10.22 | 10.56 | 10.14 | 10.23 | 51,610 | -0.05(-0.53%) |
Nov 19, 2019 | 10.29 | 10.75 | 10.21 | 10.29 | 56,180 | +0.08(+0.78%) |
Nov 18, 2019 | 10.28 | 10.51 | 10.12 | 10.21 | 77,229 | -0.10(-0.97%) |
Nov 15, 2019 | 10.51 | 10.63 | 10.29 | 10.31 | 42,000 | -0.12(-1.15%) |
Nov 14, 2019 | 10.35 | 10.57 | 10.35 | 10.43 | 61,254 | +0.07(+0.68%) |
Nov 13, 2019 | 10.37 | 10.52 | 10.29 | 10.36 | 54,576 | -0.13(-1.24%) |
Nov 12, 2019 | 10.50 | 10.65 | 10.29 | 10.49 | 54,166 | +0.15(+1.45%) |
Nov 11, 2019 | 9.980 | 10.46 | 9.970 | 10.34 | 66,206 | +0.29(+2.89%) |
Nov 08, 2019 | 10.57 | 10.64 | 9.950 | 10.05 | 81,400 | -0.52(-4.92%) |
Nov 07, 2019 | 10.60 | 11.09 | 10.27 | 10.57 | 133,682 | -0.13(-1.21%) |
Nov 06, 2019 | 10.30 | 11.06 | 10.30 | 10.70 | 74,882 | +0.28(+2.69%) |
Nov 05, 2019 | 11.06 | 11.30 | 9.950 | 10.42 | 226,440 | -1.34(-11.39%) |
Nov 04, 2019 | 11.70 | 11.83 | 11.53 | 11.76 | 63,518 | +0.16(+1.38%) |