Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.403 | 8.412 | 8.115 | 8.133 | 255,034 | -0.32(-3.83%) |
Jan 30, 2020 | 8.430 | 8.520 | 8.367 | 8.457 | 245,687 | -0.05(-0.63%) |
Jan 29, 2020 | 8.655 | 8.762 | 8.484 | 8.511 | 234,303 | -0.16(-1.87%) |
Jan 28, 2020 | 8.628 | 8.816 | 8.628 | 8.672 | 179,444 | +0.07(+0.78%) |
Jan 27, 2020 | 8.744 | 8.744 | 8.596 | 8.605 | 424,471 | -0.28(-3.19%) |
Jan 24, 2020 | 9.041 | 9.077 | 8.861 | 8.888 | 195,615 | -0.15(-1.69%) |
Jan 23, 2020 | 9.122 | 9.122 | 8.956 | 9.041 | 398,345 | -0.10(-1.08%) |
Jan 22, 2020 | 9.266 | 9.320 | 9.050 | 9.140 | 159,128 | -0.09(-0.97%) |
Jan 21, 2020 | 9.212 | 9.329 | 9.131 | 9.230 | 239,253 | -0.03(-0.29%) |
Jan 17, 2020 | 9.275 | 9.275 | 9.158 | 9.257 | 184,821 | +0.05(+0.59%) |
Jan 16, 2020 | 9.194 | 9.355 | 9.176 | 9.203 | 160,502 | +0.11(+1.19%) |
Jan 15, 2020 | 8.924 | 9.149 | 8.924 | 9.095 | 140,035 | +0.16(+1.81%) |
Jan 14, 2020 | 8.942 | 8.978 | 8.861 | 8.933 | 184,618 | -0.07(-0.80%) |
Jan 13, 2020 | 8.816 | 9.005 | 8.753 | 9.005 | 145,259 | +0.20(+2.24%) |
Jan 10, 2020 | 8.789 | 8.915 | 8.753 | 8.807 | 135,306 | +0.01(+0.15%) |
Jan 09, 2020 | 8.906 | 8.933 | 8.717 | 8.794 | 274,613 | -0.13(-1.46%) |
Jan 08, 2020 | 8.852 | 8.987 | 8.812 | 8.924 | 153,900 | +0.04(+0.40%) |
Jan 07, 2020 | 8.960 | 8.987 | 8.735 | 8.888 | 227,657 | -0.08(-0.90%) |
Jan 06, 2020 | 8.870 | 8.987 | 8.830 | 8.969 | 139,364 | +0.02(+0.20%) |
Jan 03, 2020 | 8.870 | 8.960 | 8.747 | 8.951 | 252,697 | -0.04(-0.50%) |
Jan 02, 2020 | 8.978 | 9.091 | 8.906 | 8.996 | 195,623 | +0.11(+1.21%) |
Dec 31, 2019 | 8.771 | 8.960 | 8.744 | 8.888 | 459,550 | +0.05(+0.61%) |
Dec 30, 2019 | 8.798 | 8.924 | 8.672 | 8.834 | 171,364 | +0.08(+0.87%) |
Dec 27, 2019 | 8.843 | 8.843 | 8.717 | 8.758 | 183,263 | -0.05(-0.56%) |
Dec 26, 2019 | 8.708 | 8.825 | 8.632 | 8.807 | 168,214 | +0.08(+0.93%) |
Dec 24, 2019 | 8.655 | 8.843 | 8.601 | 8.726 | 130,187 | +0.08(+0.94%) |
Dec 23, 2019 | 8.484 | 8.735 | 8.412 | 8.646 | 181,883 | +0.16(+1.91%) |
Dec 20, 2019 | 8.511 | 8.551 | 8.394 | 8.484 | 954,597 | -0.04(-0.47%) |
Dec 19, 2019 | 8.565 | 8.583 | 8.466 | 8.524 | 366,794 | -0.07(-0.78%) |
Dec 18, 2019 | 8.502 | 8.681 | 8.439 | 8.592 | 186,397 | +0.12(+1.38%) |
Dec 17, 2019 | 8.502 | 8.511 | 8.367 | 8.475 | 281,400 | -0.01(-0.16%) |
Dec 16, 2019 | 8.511 | 8.753 | 8.394 | 8.488 | 212,710 | +0.07(+0.80%) |
Dec 13, 2019 | 8.475 | 8.538 | 8.277 | 8.421 | 263,824 | -0.06(-0.74%) |
Dec 12, 2019 | 8.421 | 8.610 | 8.394 | 8.484 | 252,130 | +0.12(+1.40%) |
Dec 11, 2019 | 8.214 | 8.385 | 8.196 | 8.367 | 148,182 | +0.14(+1.75%) |
Dec 10, 2019 | 8.196 | 8.259 | 8.111 | 8.223 | 276,601 | +0.02(+0.22%) |
Dec 09, 2019 | 7.945 | 8.295 | 7.945 | 8.205 | 305,594 | +0.24(+3.05%) |
Dec 06, 2019 | 8.025 | 8.079 | 7.864 | 7.963 | 456,323 | -0.04(-0.56%) |
Dec 05, 2019 | 8.025 | 8.052 | 7.918 | 8.007 | 312,937 | -0.02(-0.22%) |
Dec 04, 2019 | 8.160 | 8.259 | 7.998 | 8.025 | 258,621 | -0.10(-1.22%) |
Dec 03, 2019 | 8.043 | 8.187 | 7.989 | 8.124 | 211,213 | -0.04(-0.44%) |
Dec 02, 2019 | 8.295 | 8.376 | 7.998 | 8.160 | 337,165 | -0.10(-1.20%) |
Nov 29, 2019 | 8.277 | 8.349 | 8.205 | 8.259 | 123,845 | -0.03(-0.33%) |
Nov 27, 2019 | 8.286 | 8.439 | 8.250 | 8.286 | 182,262 | -0.01(-0.11%) |
Nov 26, 2019 | 8.322 | 8.520 | 8.216 | 8.295 | 368,440 | -0.03(-0.32%) |
Nov 25, 2019 | 7.873 | 8.394 | 7.810 | 8.322 | 417,356 | +0.41(+5.23%) |
Nov 22, 2019 | 7.828 | 7.971 | 7.774 | 7.909 | 167,685 | +0.13(+1.73%) |
Nov 21, 2019 | 7.980 | 7.980 | 7.747 | 7.774 | 260,476 | -0.20(-2.48%) |
Nov 20, 2019 | 8.079 | 8.160 | 7.945 | 7.971 | 246,335 | -0.18(-2.15%) |
Nov 19, 2019 | 8.214 | 8.322 | 8.034 | 8.147 | 241,919 | -0.01(-0.17%) |
Nov 18, 2019 | 8.340 | 8.349 | 8.093 | 8.160 | 240,386 | -0.22(-2.58%) |
Nov 15, 2019 | 8.376 | 8.439 | 8.295 | 8.376 | 206,297 | +0.06(+0.76%) |
Nov 14, 2019 | 8.331 | 8.412 | 8.277 | 8.313 | 194,003 | -0.11(-1.28%) |
Nov 13, 2019 | 8.547 | 8.601 | 8.403 | 8.421 | 197,496 | -0.23(-2.70%) |
Nov 12, 2019 | 8.592 | 8.681 | 8.494 | 8.655 | 314,888 | +0.06(+0.73%) |
Nov 11, 2019 | 8.459 | 8.699 | 8.356 | 8.592 | 291,135 | +0.02(+0.21%) |
Nov 08, 2019 | 8.387 | 8.646 | 8.316 | 8.574 | 339,854 | +0.18(+2.12%) |
Nov 07, 2019 | 8.174 | 8.485 | 8.040 | 8.396 | 432,305 | +0.28(+3.40%) |
Nov 06, 2019 | 8.361 | 8.396 | 8.120 | 8.120 | 301,993 | -0.31(-3.70%) |
Nov 05, 2019 | 8.476 | 8.646 | 8.379 | 8.432 | 246,461 | -0.06(-0.73%) |
Nov 04, 2019 | 8.298 | 8.588 | 8.200 | 8.494 | 345,262 | +0.32(+3.92%) |