Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.380 | 8.540 | 8.230 | 8.490 | 49,492 | +0.11(+1.31%) |
Jan 30, 2020 | 8.830 | 8.830 | 8.230 | 8.380 | 58,451 | -0.35(-4.01%) |
Jan 29, 2020 | 8.760 | 8.830 | 8.610 | 8.730 | 51,281 | -0.14(-1.58%) |
Jan 28, 2020 | 8.950 | 9.010 | 8.850 | 8.870 | 28,180 | -0.05(-0.56%) |
Jan 27, 2020 | 9.410 | 9.410 | 8.900 | 8.920 | 57,774 | -0.29(-3.15%) |
Jan 24, 2020 | 9.270 | 9.510 | 9.000 | 9.210 | 71,509 | -0.30(-3.15%) |
Jan 23, 2020 | 9.800 | 9.830 | 9.460 | 9.510 | 99,944 | -0.30(-3.06%) |
Jan 22, 2020 | 9.860 | 9.990 | 9.800 | 9.810 | 61,297 | -0.05(-0.51%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.800 | 9.860 | 76,081 | -0.23(-2.28%) |
Jan 20, 2020 | 9.670 | 10.13 | 9.540 | 10.09 | 71,669 | +0.68(+7.23%) |
Jan 17, 2020 | 9.350 | 9.680 | 9.350 | 9.410 | 48,165 | +0.11(+1.18%) |
Jan 16, 2020 | 9.240 | 9.340 | 9.130 | 9.300 | 33,184 | +0.07(+0.76%) |
Jan 15, 2020 | 9.130 | 9.300 | 8.950 | 9.230 | 87,792 | +0.03(+0.33%) |
Jan 14, 2020 | 8.450 | 9.400 | 8.450 | 9.200 | 147,352 | +0.90(+10.84%) |
Jan 13, 2020 | 8.500 | 8.500 | 8.270 | 8.300 | 57,589 | +0.06(+0.73%) |
Jan 10, 2020 | 8.300 | 8.300 | 8.200 | 8.240 | 32,744 | -0.04(-0.48%) |
Jan 09, 2020 | 8.180 | 8.300 | 8.160 | 8.280 | 23,819 | +0.08(+0.98%) |
Jan 08, 2020 | 8.180 | 8.210 | 8.010 | 8.200 | 33,998 | +0.05(+0.61%) |
Jan 07, 2020 | 8.280 | 8.280 | 8.130 | 8.150 | 31,203 | -0.11(-1.33%) |
Jan 06, 2020 | 8.280 | 8.350 | 8.250 | 8.260 | 29,270 | +0.00(+0.00%) |
Jan 03, 2020 | 8.590 | 8.600 | 8.230 | 8.260 | 59,492 | -0.28(-3.28%) |
Jan 02, 2020 | 8.580 | 8.580 | 8.340 | 8.540 | 39,762 | +0.18(+2.15%) |
Dec 31, 2019 | 8.360 | 8.360 | 8.360 | 0 | +0.07(+0.84%) | |
Dec 30, 2019 | 8.680 | 8.680 | 8.260 | 8.290 | 29,099 | -0.25(-2.93%) |
Dec 27, 2019 | 8.550 | 8.700 | 8.450 | 8.540 | 33,357 | +0.03(+0.35%) |
Dec 24, 2019 | 8.510 | 8.510 | 8.510 | 0 | +0.21(+2.53%) | |
Dec 23, 2019 | 8.600 | 8.650 | 8.300 | 8.300 | 39,486 | -0.24(-2.81%) |
Dec 20, 2019 | 8.260 | 8.590 | 8.160 | 8.540 | 125,825 | +0.42(+5.17%) |
Dec 19, 2019 | 8.040 | 8.210 | 8.040 | 8.120 | 76,771 | +0.08(+1.00%) |
Dec 18, 2019 | 8.150 | 8.180 | 8.000 | 8.040 | 59,650 | -0.09(-1.11%) |
Dec 17, 2019 | 8.010 | 8.130 | 7.800 | 8.130 | 121,420 | +0.37(+4.77%) |
Dec 16, 2019 | 8.100 | 8.100 | 7.740 | 7.760 | 116,543 | -0.24(-3.00%) |
Dec 13, 2019 | 8.220 | 8.220 | 7.970 | 8.000 | 31,486 | -0.17(-2.08%) |
Dec 12, 2019 | 8.060 | 8.240 | 7.960 | 8.170 | 98,745 | +0.05(+0.62%) |
Dec 11, 2019 | 8.240 | 8.240 | 8.070 | 8.120 | 25,681 | +0.03(+0.37%) |
Dec 10, 2019 | 8.150 | 8.240 | 8.060 | 8.090 | 29,734 | -0.05(-0.61%) |
Dec 09, 2019 | 8.140 | 8.200 | 8.100 | 8.140 | 44,987 | -0.02(-0.25%) |
Dec 06, 2019 | 8.210 | 8.390 | 8.150 | 8.160 | 32,319 | -0.04(-0.49%) |
Dec 05, 2019 | 8.210 | 8.250 | 8.200 | 8.200 | 35,115 | +0.00(+0.00%) |
Dec 04, 2019 | 8.380 | 8.380 | 8.180 | 8.200 | 29,842 | -0.04(-0.49%) |
Dec 03, 2019 | 8.410 | 8.410 | 8.210 | 8.240 | 49,255 | -0.17(-2.02%) |
Dec 02, 2019 | 8.350 | 8.580 | 8.200 | 8.410 | 80,955 | +0.05(+0.60%) |
Nov 29, 2019 | 8.530 | 8.530 | 8.310 | 8.360 | 18,638 | -0.20(-2.34%) |
Nov 28, 2019 | 8.200 | 8.600 | 8.200 | 8.560 | 44,671 | +0.36(+4.39%) |
Nov 27, 2019 | 8.510 | 8.600 | 8.200 | 8.200 | 443,334 | -0.29(-3.42%) |
Nov 26, 2019 | 8.610 | 8.730 | 8.330 | 8.490 | 104,721 | -0.11(-1.28%) |
Nov 25, 2019 | 8.540 | 8.610 | 8.500 | 8.600 | 47,265 | +0.10(+1.18%) |
Nov 22, 2019 | 8.610 | 8.610 | 8.490 | 8.500 | 39,070 | -0.10(-1.16%) |
Nov 21, 2019 | 8.520 | 8.660 | 8.500 | 8.600 | 26,034 | +0.05(+0.58%) |
Nov 20, 2019 | 8.500 | 8.580 | 8.500 | 8.550 | 30,723 | +0.05(+0.59%) |
Nov 19, 2019 | 8.600 | 8.720 | 8.500 | 8.500 | 28,561 | -0.11(-1.28%) |
Nov 18, 2019 | 8.860 | 8.860 | 8.500 | 8.610 | 54,399 | -0.08(-0.92%) |
Nov 15, 2019 | 8.530 | 8.880 | 8.500 | 8.690 | 39,907 | +0.15(+1.76%) |
Nov 14, 2019 | 8.560 | 8.660 | 8.520 | 8.540 | 32,890 | -0.02(-0.23%) |
Nov 13, 2019 | 8.700 | 8.700 | 8.560 | 8.560 | 32,396 | -0.19(-2.17%) |
Nov 12, 2019 | 8.880 | 8.970 | 8.670 | 8.750 | 45,316 | -0.13(-1.46%) |
Nov 11, 2019 | 8.830 | 8.980 | 8.800 | 8.880 | 20,586 | +0.04(+0.45%) |
Nov 08, 2019 | 8.810 | 8.870 | 8.520 | 8.840 | 37,888 | +0.01(+0.11%) |
Nov 07, 2019 | 8.540 | 8.900 | 8.540 | 8.830 | 35,964 | +0.30(+3.52%) |
Nov 06, 2019 | 8.570 | 8.570 | 8.510 | 8.530 | 38,883 | -0.02(-0.23%) |
Nov 05, 2019 | 8.500 | 8.570 | 8.500 | 8.550 | 23,060 | +0.05(+0.59%) |
Nov 04, 2019 | 8.660 | 8.660 | 8.500 | 8.500 | 38,487 | -0.07(-0.82%) |