Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.588 | 7.747 | 7.488 | 7.647 | 47,660 | +0.03(+0.44%) |
Jan 30, 2020 | 7.630 | 7.655 | 7.413 | 7.613 | 67,626 | -0.01(-0.11%) |
Jan 29, 2020 | 7.697 | 7.722 | 7.480 | 7.622 | 49,799 | -0.05(-0.65%) |
Jan 28, 2020 | 7.788 | 7.819 | 7.663 | 7.672 | 19,976 | -0.07(-0.97%) |
Jan 27, 2020 | 7.763 | 7.822 | 7.738 | 7.747 | 34,680 | -0.07(-0.85%) |
Jan 24, 2020 | 7.872 | 7.872 | 7.788 | 7.813 | 27,491 | +0.02(+0.32%) |
Jan 23, 2020 | 7.747 | 7.888 | 7.705 | 7.788 | 22,016 | +0.00(+0.00%) |
Jan 22, 2020 | 7.880 | 7.905 | 7.747 | 7.788 | 27,712 | -0.06(-0.74%) |
Jan 21, 2020 | 7.913 | 7.988 | 7.747 | 7.847 | 30,275 | -0.13(-1.67%) |
Jan 17, 2020 | 8.130 | 8.196 | 7.830 | 7.980 | 50,902 | -0.06(-0.73%) |
Jan 16, 2020 | 8.063 | 8.146 | 8.013 | 8.038 | 28,957 | +0.03(+0.42%) |
Jan 15, 2020 | 8.113 | 8.205 | 7.930 | 8.005 | 28,490 | -0.17(-2.04%) |
Jan 14, 2020 | 8.205 | 8.321 | 7.988 | 8.171 | 29,453 | -0.08(-1.01%) |
Jan 13, 2020 | 8.246 | 8.284 | 8.055 | 8.255 | 25,154 | -0.02(-0.30%) |
Jan 10, 2020 | 8.280 | 8.355 | 8.263 | 8.280 | 42,978 | -0.06(-0.70%) |
Jan 09, 2020 | 8.355 | 8.405 | 8.330 | 8.338 | 56,890 | -0.05(-0.60%) |
Jan 08, 2020 | 8.330 | 8.513 | 8.330 | 8.388 | 45,922 | +0.01(+0.10%) |
Jan 07, 2020 | 8.421 | 8.538 | 8.338 | 8.380 | 26,700 | -0.11(-1.28%) |
Jan 06, 2020 | 8.530 | 8.596 | 8.480 | 8.488 | 21,155 | -0.07(-0.78%) |
Jan 03, 2020 | 8.505 | 8.730 | 8.338 | 8.555 | 55,704 | -0.03(-0.39%) |
Jan 02, 2020 | 8.630 | 8.630 | 8.488 | 8.588 | 44,904 | -0.02(-0.29%) |
Dec 31, 2019 | 8.663 | 8.721 | 8.530 | 8.613 | 35,415 | +0.00(+0.00%) |
Dec 30, 2019 | 8.782 | 8.782 | 8.496 | 8.613 | 40,395 | -0.15(-1.71%) |
Dec 27, 2019 | 8.854 | 8.929 | 8.713 | 8.763 | 17,647 | -0.11(-1.22%) |
Dec 26, 2019 | 8.680 | 8.988 | 8.616 | 8.871 | 32,788 | +0.29(+3.40%) |
Dec 24, 2019 | 8.838 | 8.846 | 8.488 | 8.580 | 17,527 | -0.24(-2.74%) |
Dec 23, 2019 | 8.346 | 8.954 | 8.230 | 8.821 | 48,188 | +0.47(+5.69%) |
Dec 20, 2019 | 8.596 | 8.796 | 8.230 | 8.346 | 439,510 | -0.22(-2.53%) |
Dec 19, 2019 | 8.613 | 8.780 | 8.488 | 8.563 | 57,623 | -0.11(-1.25%) |
Dec 18, 2019 | 8.505 | 8.755 | 8.221 | 8.671 | 62,747 | +0.21(+2.46%) |
Dec 17, 2019 | 8.630 | 8.709 | 8.405 | 8.463 | 65,895 | -0.17(-2.03%) |
Dec 16, 2019 | 8.621 | 8.721 | 8.496 | 8.638 | 84,777 | -0.02(-0.19%) |
Dec 13, 2019 | 8.463 | 8.713 | 8.388 | 8.655 | 61,346 | +0.17(+1.96%) |
Dec 12, 2019 | 8.530 | 8.705 | 8.355 | 8.488 | 52,577 | -0.01(-0.10%) |
Dec 11, 2019 | 8.513 | 8.713 | 8.355 | 8.496 | 57,871 | +0.03(+0.39%) |
Dec 10, 2019 | 8.313 | 8.571 | 8.313 | 8.463 | 28,048 | +0.09(+1.09%) |
Dec 09, 2019 | 8.313 | 8.488 | 8.230 | 8.371 | 50,558 | +0.02(+0.20%) |
Dec 06, 2019 | 7.988 | 8.371 | 7.988 | 8.355 | 50,061 | +0.33(+4.15%) |
Dec 05, 2019 | 8.110 | 8.110 | 7.913 | 8.022 | 18,011 | -0.12(-1.43%) |
Dec 04, 2019 | 7.822 | 8.230 | 7.822 | 8.138 | 58,177 | +0.35(+4.49%) |
Dec 03, 2019 | 7.688 | 7.938 | 7.647 | 7.788 | 78,003 | -0.03(-0.43%) |
Dec 02, 2019 | 8.213 | 8.346 | 7.670 | 7.822 | 55,046 | -0.40(-4.86%) |
Nov 29, 2019 | 8.330 | 8.494 | 8.196 | 8.221 | 11,284 | +0.00(+0.00%) |
Nov 27, 2019 | 8.313 | 8.538 | 8.121 | 8.221 | 39,737 | -0.07(-0.90%) |
Nov 26, 2019 | 8.371 | 8.680 | 8.255 | 8.296 | 41,044 | +0.00(+0.00%) |
Nov 25, 2019 | 8.105 | 8.538 | 7.930 | 8.296 | 70,435 | +0.17(+2.05%) |
Nov 22, 2019 | 7.786 | 8.155 | 7.773 | 8.130 | 30,012 | +0.38(+4.95%) |
Nov 21, 2019 | 7.972 | 8.072 | 7.638 | 7.747 | 42,672 | -0.22(-2.82%) |
Nov 20, 2019 | 7.913 | 8.088 | 7.905 | 7.972 | 29,278 | -0.01(-0.10%) |
Nov 19, 2019 | 7.922 | 8.171 | 7.922 | 7.980 | 28,939 | +0.08(+1.05%) |
Nov 18, 2019 | 7.947 | 7.947 | 7.763 | 7.897 | 45,948 | -0.02(-0.21%) |
Nov 15, 2019 | 8.130 | 8.138 | 7.872 | 7.913 | 61,226 | -0.12(-1.55%) |
Nov 14, 2019 | 8.238 | 8.417 | 8.005 | 8.038 | 34,782 | -0.28(-3.40%) |
Nov 13, 2019 | 8.513 | 8.555 | 8.313 | 8.321 | 18,562 | -0.20(-2.35%) |
Nov 12, 2019 | 8.580 | 8.738 | 8.496 | 8.521 | 33,848 | +0.03(+0.39%) |
Nov 11, 2019 | 8.562 | 8.661 | 8.439 | 8.488 | 21,393 | -0.15(-1.71%) |
Nov 08, 2019 | 8.554 | 8.784 | 8.439 | 8.636 | 32,584 | +0.14(+1.65%) |
Nov 07, 2019 | 8.184 | 8.529 | 8.184 | 8.496 | 80,911 | +0.46(+5.73%) |
Nov 06, 2019 | 8.266 | 8.282 | 7.995 | 8.036 | 68,077 | -0.20(-2.40%) |
Nov 05, 2019 | 8.134 | 8.315 | 8.019 | 8.233 | 78,151 | +0.22(+2.77%) |
Nov 04, 2019 | 8.134 | 8.151 | 7.978 | 8.011 | 62,405 | -0.04(-0.51%) |