Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.404 | 8.413 | 8.117 | 8.135 | 254,987 | -0.32(-3.83%) |
Jan 30, 2020 | 8.431 | 8.521 | 8.368 | 8.458 | 245,642 | -0.05(-0.63%) |
Jan 29, 2020 | 8.656 | 8.764 | 8.485 | 8.512 | 234,260 | -0.16(-1.87%) |
Jan 28, 2020 | 8.629 | 8.818 | 8.629 | 8.674 | 179,411 | +0.07(+0.78%) |
Jan 27, 2020 | 8.746 | 8.746 | 8.598 | 8.607 | 424,394 | -0.28(-3.19%) |
Jan 24, 2020 | 9.043 | 9.079 | 8.863 | 8.890 | 195,579 | -0.15(-1.69%) |
Jan 23, 2020 | 9.123 | 9.123 | 8.957 | 9.043 | 398,274 | -0.10(-1.08%) |
Jan 22, 2020 | 9.267 | 9.321 | 9.052 | 9.141 | 159,099 | -0.09(-0.97%) |
Jan 21, 2020 | 9.213 | 9.330 | 9.132 | 9.231 | 239,210 | -0.03(-0.29%) |
Jan 17, 2020 | 9.276 | 9.276 | 9.159 | 9.258 | 184,788 | +0.05(+0.59%) |
Jan 16, 2020 | 9.195 | 9.357 | 9.177 | 9.204 | 160,473 | +0.11(+1.19%) |
Jan 15, 2020 | 8.926 | 9.150 | 8.926 | 9.097 | 140,009 | +0.16(+1.81%) |
Jan 14, 2020 | 8.944 | 8.980 | 8.863 | 8.935 | 184,584 | -0.07(-0.80%) |
Jan 13, 2020 | 8.818 | 9.007 | 8.755 | 9.007 | 145,233 | +0.20(+2.24%) |
Jan 10, 2020 | 8.791 | 8.917 | 8.755 | 8.809 | 135,281 | +0.01(+0.15%) |
Jan 09, 2020 | 8.908 | 8.935 | 8.719 | 8.795 | 274,563 | -0.13(-1.46%) |
Jan 08, 2020 | 8.854 | 8.989 | 8.813 | 8.926 | 153,872 | +0.04(+0.40%) |
Jan 07, 2020 | 8.962 | 8.989 | 8.737 | 8.890 | 227,616 | -0.08(-0.90%) |
Jan 06, 2020 | 8.872 | 8.989 | 8.831 | 8.971 | 139,338 | +0.02(+0.20%) |
Jan 03, 2020 | 8.872 | 8.962 | 8.749 | 8.953 | 252,651 | -0.04(-0.50%) |
Jan 02, 2020 | 8.980 | 9.093 | 8.908 | 8.998 | 195,588 | +0.11(+1.21%) |
Dec 31, 2019 | 8.773 | 8.962 | 8.746 | 8.890 | 459,467 | +0.05(+0.61%) |
Dec 30, 2019 | 8.800 | 8.926 | 8.674 | 8.836 | 171,333 | +0.08(+0.87%) |
Dec 27, 2019 | 8.845 | 8.845 | 8.719 | 8.759 | 183,230 | -0.05(-0.56%) |
Dec 26, 2019 | 8.710 | 8.827 | 8.634 | 8.809 | 168,184 | +0.08(+0.93%) |
Dec 24, 2019 | 8.656 | 8.845 | 8.603 | 8.728 | 130,164 | +0.08(+0.94%) |
Dec 23, 2019 | 8.485 | 8.737 | 8.413 | 8.647 | 181,850 | +0.16(+1.91%) |
Dec 20, 2019 | 8.512 | 8.553 | 8.395 | 8.485 | 954,424 | -0.04(-0.47%) |
Dec 19, 2019 | 8.566 | 8.584 | 8.467 | 8.526 | 366,728 | -0.07(-0.78%) |
Dec 18, 2019 | 8.503 | 8.683 | 8.440 | 8.593 | 186,363 | +0.12(+1.38%) |
Dec 17, 2019 | 8.503 | 8.512 | 8.368 | 8.476 | 281,350 | -0.01(-0.16%) |
Dec 16, 2019 | 8.512 | 8.755 | 8.395 | 8.490 | 212,672 | +0.07(+0.80%) |
Dec 13, 2019 | 8.476 | 8.539 | 8.279 | 8.422 | 263,776 | -0.06(-0.74%) |
Dec 12, 2019 | 8.422 | 8.611 | 8.395 | 8.485 | 252,085 | +0.12(+1.40%) |
Dec 11, 2019 | 8.216 | 8.386 | 8.198 | 8.368 | 148,155 | +0.14(+1.75%) |
Dec 10, 2019 | 8.198 | 8.261 | 8.112 | 8.225 | 276,551 | +0.02(+0.22%) |
Dec 09, 2019 | 7.946 | 8.297 | 7.946 | 8.207 | 305,539 | +0.24(+3.05%) |
Dec 06, 2019 | 8.027 | 8.081 | 7.865 | 7.964 | 456,241 | -0.04(-0.56%) |
Dec 05, 2019 | 8.027 | 8.054 | 7.919 | 8.009 | 312,880 | -0.02(-0.22%) |
Dec 04, 2019 | 8.162 | 8.261 | 8.000 | 8.027 | 258,574 | -0.10(-1.22%) |
Dec 03, 2019 | 8.045 | 8.189 | 7.991 | 8.126 | 211,175 | -0.04(-0.44%) |
Dec 02, 2019 | 8.297 | 8.377 | 8.000 | 8.162 | 337,104 | -0.10(-1.20%) |
Nov 29, 2019 | 8.279 | 8.350 | 8.207 | 8.261 | 123,822 | -0.03(-0.33%) |
Nov 27, 2019 | 8.288 | 8.440 | 8.252 | 8.288 | 182,229 | -0.01(-0.11%) |
Nov 26, 2019 | 8.323 | 8.521 | 8.217 | 8.297 | 368,374 | -0.03(-0.32%) |
Nov 25, 2019 | 7.874 | 8.395 | 7.811 | 8.323 | 417,281 | +0.41(+5.23%) |
Nov 22, 2019 | 7.829 | 7.973 | 7.775 | 7.910 | 167,655 | +0.13(+1.73%) |
Nov 21, 2019 | 7.982 | 7.982 | 7.748 | 7.775 | 260,429 | -0.20(-2.48%) |
Nov 20, 2019 | 8.081 | 8.162 | 7.946 | 7.973 | 246,291 | -0.18(-2.15%) |
Nov 19, 2019 | 8.216 | 8.323 | 8.036 | 8.148 | 241,875 | -0.01(-0.17%) |
Nov 18, 2019 | 8.341 | 8.350 | 8.094 | 8.162 | 240,342 | -0.22(-2.58%) |
Nov 15, 2019 | 8.377 | 8.440 | 8.297 | 8.377 | 206,259 | +0.06(+0.76%) |
Nov 14, 2019 | 8.332 | 8.413 | 8.279 | 8.315 | 193,968 | -0.11(-1.28%) |
Nov 13, 2019 | 8.548 | 8.602 | 8.404 | 8.422 | 197,461 | -0.23(-2.70%) |
Nov 12, 2019 | 8.594 | 8.683 | 8.496 | 8.656 | 314,831 | +0.06(+0.73%) |
Nov 11, 2019 | 8.460 | 8.701 | 8.358 | 8.594 | 291,083 | +0.02(+0.21%) |
Nov 08, 2019 | 8.389 | 8.647 | 8.318 | 8.576 | 339,792 | +0.18(+2.12%) |
Nov 07, 2019 | 8.175 | 8.487 | 8.042 | 8.398 | 432,227 | +0.28(+3.40%) |
Nov 06, 2019 | 8.362 | 8.398 | 8.122 | 8.122 | 301,939 | -0.31(-3.70%) |
Nov 05, 2019 | 8.478 | 8.647 | 8.380 | 8.433 | 246,417 | -0.06(-0.73%) |
Nov 04, 2019 | 8.300 | 8.589 | 8.202 | 8.496 | 345,200 | +0.32(+3.92%) |