Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.436 | 9.499 | 9.322 | 9.322 | 2,164,664 | -0.11(-1.15%) |
Jan 30, 2020 | 9.442 | 9.481 | 9.396 | 9.430 | 489,349 | -0.05(-0.54%) |
Jan 29, 2020 | 9.367 | 9.527 | 9.344 | 9.481 | 1,230,372 | +0.13(+1.34%) |
Jan 28, 2020 | 9.105 | 9.367 | 9.105 | 9.356 | 1,031,258 | +0.30(+3.28%) |
Jan 27, 2020 | 8.967 | 9.116 | 8.967 | 9.059 | 527,777 | +0.02(+0.25%) |
Jan 24, 2020 | 9.167 | 9.196 | 9.013 | 9.036 | 768,942 | -0.13(-1.37%) |
Jan 23, 2020 | 9.122 | 9.196 | 9.082 | 9.162 | 703,538 | +0.04(+0.44%) |
Jan 22, 2020 | 9.076 | 9.167 | 9.076 | 9.122 | 715,986 | +0.05(+0.57%) |
Jan 21, 2020 | 9.087 | 9.133 | 9.065 | 9.070 | 774,839 | -0.06(-0.69%) |
Jan 17, 2020 | 9.116 | 9.133 | 9.053 | 9.133 | 629,755 | +0.02(+0.25%) |
Jan 16, 2020 | 8.996 | 9.113 | 8.985 | 9.110 | 652,398 | +0.13(+1.40%) |
Jan 15, 2020 | 8.910 | 8.985 | 8.910 | 8.985 | 425,703 | +0.06(+0.64%) |
Jan 14, 2020 | 8.905 | 8.945 | 8.887 | 8.927 | 515,515 | +0.02(+0.26%) |
Jan 13, 2020 | 8.819 | 8.905 | 8.796 | 8.905 | 546,129 | +0.11(+1.30%) |
Jan 10, 2020 | 8.745 | 8.796 | 8.728 | 8.790 | 404,955 | +0.06(+0.65%) |
Jan 09, 2020 | 8.728 | 8.750 | 8.693 | 8.733 | 480,680 | +0.03(+0.33%) |
Jan 08, 2020 | 8.688 | 8.745 | 8.670 | 8.705 | 400,237 | +0.02(+0.26%) |
Jan 07, 2020 | 8.705 | 8.728 | 8.665 | 8.682 | 560,639 | -0.03(-0.39%) |
Jan 06, 2020 | 8.739 | 8.779 | 8.710 | 8.716 | 929,693 | -0.05(-0.59%) |
Jan 03, 2020 | 8.802 | 8.847 | 8.745 | 8.768 | 554,647 | -0.05(-0.58%) |
Jan 02, 2020 | 8.836 | 8.836 | 8.722 | 8.819 | 2,179,733 | +0.01(+0.13%) |
Dec 31, 2019 | 8.762 | 8.839 | 8.762 | 8.807 | 878,191 | +0.04(+0.46%) |
Dec 30, 2019 | 8.796 | 8.825 | 8.745 | 8.768 | 668,890 | -0.01(-0.07%) |
Dec 27, 2019 | 8.762 | 8.784 | 8.723 | 8.773 | 776,212 | +0.01(+0.13%) |
Dec 26, 2019 | 8.740 | 8.779 | 8.729 | 8.762 | 659,107 | +0.02(+0.25%) |
Dec 24, 2019 | 8.673 | 8.768 | 8.651 | 8.740 | 543,223 | +0.08(+0.96%) |
Dec 23, 2019 | 8.673 | 8.684 | 8.617 | 8.656 | 794,842 | +0.03(+0.39%) |
Dec 20, 2019 | 8.662 | 8.681 | 8.601 | 8.623 | 2,811,862 | +0.01(+0.06%) |
Dec 19, 2019 | 8.634 | 8.673 | 8.592 | 8.617 | 774,730 | -0.03(-0.39%) |
Dec 18, 2019 | 8.645 | 8.656 | 8.573 | 8.651 | 663,646 | +0.03(+0.39%) |
Dec 17, 2019 | 8.534 | 8.654 | 8.523 | 8.617 | 618,949 | +0.07(+0.85%) |
Dec 16, 2019 | 8.484 | 8.656 | 8.478 | 8.545 | 1,022,594 | +0.07(+0.79%) |
Dec 13, 2019 | 8.450 | 8.545 | 8.395 | 8.478 | 1,430,092 | +0.00(+0.00%) |
Dec 12, 2019 | 8.411 | 8.584 | 8.411 | 8.478 | 759,008 | +0.04(+0.46%) |
Dec 11, 2019 | 8.567 | 8.573 | 8.350 | 8.439 | 1,288,788 | -0.13(-1.56%) |
Dec 10, 2019 | 8.562 | 8.595 | 8.439 | 8.573 | 1,011,444 | +0.02(+0.20%) |
Dec 09, 2019 | 8.623 | 8.659 | 8.539 | 8.556 | 3,455,048 | -0.14(-1.60%) |
Dec 06, 2019 | 8.584 | 8.695 | 8.406 | 8.695 | 13,135,797 | +0.07(+0.84%) |
Dec 05, 2019 | 8.612 | 8.667 | 8.539 | 8.623 | 6,613,343 | -0.23(-2.58%) |
Dec 04, 2019 | 9.035 | 9.102 | 8.812 | 8.851 | 2,192,140 | -0.19(-2.09%) |
Dec 03, 2019 | 9.274 | 9.408 | 8.996 | 9.040 | 3,860,583 | +0.29(+3.31%) |
Dec 02, 2019 | 8.840 | 8.857 | 8.729 | 8.751 | 117,276 | -0.03(-0.32%) |
Nov 29, 2019 | 8.706 | 8.779 | 8.684 | 8.779 | 77,962 | +0.05(+0.57%) |
Nov 27, 2019 | 8.651 | 8.751 | 8.645 | 8.729 | 101,854 | +0.08(+0.97%) |
Nov 26, 2019 | 8.706 | 8.757 | 8.629 | 8.645 | 148,612 | -0.08(-0.89%) |
Nov 25, 2019 | 8.584 | 8.757 | 8.567 | 8.723 | 148,301 | +0.13(+1.49%) |
Nov 22, 2019 | 8.656 | 8.656 | 8.556 | 8.595 | 117,842 | -0.06(-0.64%) |
Nov 21, 2019 | 8.706 | 8.706 | 8.640 | 8.651 | 71,835 | -0.06(-0.64%) |
Nov 20, 2019 | 8.629 | 8.768 | 8.629 | 8.706 | 198,071 | +0.03(+0.32%) |
Nov 19, 2019 | 8.706 | 8.740 | 8.629 | 8.679 | 150,137 | -0.02(-0.26%) |
Nov 18, 2019 | 8.712 | 8.757 | 8.617 | 8.701 | 104,920 | -0.04(-0.51%) |
Nov 15, 2019 | 8.796 | 8.812 | 8.717 | 8.745 | 141,554 | -0.01(-0.13%) |
Nov 14, 2019 | 8.823 | 8.990 | 8.745 | 8.757 | 222,362 | -0.06(-0.69%) |
Nov 13, 2019 | 8.812 | 8.848 | 8.779 | 8.818 | 115,819 | -0.01(-0.13%) |
Nov 12, 2019 | 8.823 | 8.873 | 8.790 | 8.829 | 151,842 | +0.01(+0.06%) |
Nov 11, 2019 | 8.784 | 8.901 | 8.784 | 8.823 | 151,157 | -0.01(-0.06%) |
Nov 08, 2019 | 8.846 | 8.880 | 8.740 | 8.829 | 274,306 | -0.14(-1.61%) |
Nov 07, 2019 | 9.068 | 9.068 | 8.909 | 8.974 | 276,337 | +0.13(+1.45%) |
Nov 06, 2019 | 8.807 | 8.890 | 8.773 | 8.846 | 147,651 | +0.03(+0.32%) |
Nov 05, 2019 | 8.851 | 8.861 | 8.801 | 8.818 | 117,152 | -0.03(-0.38%) |
Nov 04, 2019 | 8.946 | 8.979 | 8.796 | 8.851 | 249,368 | -0.07(-0.81%) |