Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.517 | 8.702 | 8.421 | 8.500 | 24,863 | -0.12(-1.43%) |
Jan 30, 2020 | 8.553 | 8.711 | 8.491 | 8.623 | 31,719 | +0.07(+0.82%) |
Jan 29, 2020 | 8.262 | 8.561 | 8.262 | 8.553 | 13,496 | +0.33(+3.96%) |
Jan 28, 2020 | 8.139 | 8.482 | 8.139 | 8.227 | 35,021 | +0.06(+0.76%) |
Jan 27, 2020 | 8.438 | 8.438 | 7.945 | 8.165 | 42,463 | -0.24(-2.83%) |
Jan 24, 2020 | 8.879 | 8.879 | 8.368 | 8.403 | 35,535 | -0.41(-4.60%) |
Jan 23, 2020 | 8.746 | 8.817 | 8.641 | 8.808 | 25,658 | +0.06(+0.70%) |
Jan 22, 2020 | 8.879 | 8.879 | 8.650 | 8.746 | 31,519 | +0.01(+0.10%) |
Jan 21, 2020 | 8.746 | 8.861 | 8.658 | 8.738 | 28,126 | -0.14(-1.59%) |
Jan 17, 2020 | 8.808 | 8.949 | 8.711 | 8.879 | 45,299 | -0.08(-0.88%) |
Jan 16, 2020 | 8.923 | 9.108 | 8.826 | 8.958 | 34,132 | +0.11(+1.19%) |
Jan 15, 2020 | 8.632 | 9.108 | 8.632 | 8.852 | 81,955 | +0.25(+2.87%) |
Jan 14, 2020 | 8.658 | 8.702 | 8.509 | 8.606 | 40,312 | -0.03(-0.31%) |
Jan 13, 2020 | 8.535 | 8.667 | 8.421 | 8.632 | 29,828 | +0.00(+0.00%) |
Jan 10, 2020 | 8.606 | 8.720 | 8.456 | 8.632 | 41,666 | -0.01(-0.10%) |
Jan 09, 2020 | 8.553 | 8.779 | 8.412 | 8.641 | 41,036 | +0.05(+0.62%) |
Jan 08, 2020 | 8.623 | 8.632 | 8.437 | 8.588 | 12,160 | -0.04(-0.51%) |
Jan 07, 2020 | 8.509 | 8.667 | 8.368 | 8.632 | 13,436 | +0.04(+0.41%) |
Jan 06, 2020 | 8.782 | 8.782 | 8.443 | 8.597 | 45,686 | -0.09(-1.01%) |
Jan 03, 2020 | 8.553 | 8.711 | 8.553 | 8.685 | 24,182 | +0.04(+0.41%) |
Jan 02, 2020 | 8.764 | 8.923 | 8.139 | 8.650 | 34,578 | -0.13(-1.50%) |
Dec 31, 2019 | 8.746 | 8.808 | 8.518 | 8.782 | 47,115 | +0.04(+0.40%) |
Dec 30, 2019 | 8.482 | 8.808 | 8.482 | 8.746 | 59,900 | +0.26(+3.12%) |
Dec 27, 2019 | 8.632 | 8.843 | 8.412 | 8.482 | 33,491 | -0.04(-0.52%) |
Dec 26, 2019 | 8.546 | 8.671 | 8.315 | 8.526 | 35,226 | -0.06(-0.67%) |
Dec 24, 2019 | 8.636 | 8.854 | 8.243 | 8.584 | 37,639 | +0.03(+0.31%) |
Dec 23, 2019 | 8.531 | 8.793 | 8.419 | 8.557 | 61,426 | +0.13(+1.56%) |
Dec 20, 2019 | 8.409 | 8.426 | 8.129 | 8.426 | 96,329 | +0.11(+1.37%) |
Dec 19, 2019 | 8.050 | 8.426 | 7.895 | 8.313 | 36,120 | +0.17(+2.04%) |
Dec 18, 2019 | 8.348 | 8.487 | 8.015 | 8.146 | 23,818 | -0.23(-2.71%) |
Dec 17, 2019 | 8.496 | 8.715 | 8.138 | 8.374 | 82,239 | -0.03(-0.31%) |
Dec 16, 2019 | 8.260 | 8.575 | 8.251 | 8.400 | 75,194 | +0.14(+1.69%) |
Dec 13, 2019 | 8.164 | 8.295 | 8.059 | 8.260 | 15,787 | +0.10(+1.29%) |
Dec 12, 2019 | 8.094 | 8.216 | 8.024 | 8.155 | 41,338 | +0.02(+0.21%) |
Dec 11, 2019 | 7.666 | 8.138 | 7.661 | 8.138 | 79,867 | +0.46(+6.04%) |
Dec 10, 2019 | 7.578 | 7.718 | 7.517 | 7.674 | 35,328 | +0.04(+0.57%) |
Dec 09, 2019 | 7.412 | 7.666 | 7.412 | 7.631 | 30,325 | +0.04(+0.58%) |
Dec 06, 2019 | 7.500 | 7.718 | 7.495 | 7.587 | 43,817 | +0.20(+2.72%) |
Dec 05, 2019 | 7.473 | 7.473 | 7.227 | 7.386 | 42,441 | +0.05(+0.72%) |
Dec 04, 2019 | 7.211 | 7.430 | 7.202 | 7.334 | 27,370 | +0.17(+2.32%) |
Dec 03, 2019 | 7.063 | 7.194 | 6.993 | 7.167 | 19,358 | +0.04(+0.61%) |
Dec 02, 2019 | 7.124 | 7.124 | 7.028 | 7.124 | 35,842 | -0.07(-0.97%) |
Nov 29, 2019 | 7.456 | 7.526 | 7.185 | 7.194 | 11,783 | -0.22(-2.95%) |
Nov 27, 2019 | 7.299 | 7.456 | 7.202 | 7.412 | 44,503 | +0.19(+2.66%) |
Nov 26, 2019 | 7.036 | 7.299 | 7.028 | 7.220 | 32,340 | +0.19(+2.74%) |
Nov 25, 2019 | 6.975 | 7.036 | 6.940 | 7.028 | 24,816 | +0.03(+0.50%) |
Nov 22, 2019 | 6.993 | 7.028 | 6.843 | 6.993 | 17,275 | +0.03(+0.50%) |
Nov 21, 2019 | 6.905 | 6.958 | 6.819 | 6.958 | 20,055 | +0.04(+0.63%) |
Nov 20, 2019 | 6.993 | 7.036 | 6.914 | 6.914 | 29,155 | -0.08(-1.13%) |
Nov 19, 2019 | 6.949 | 6.993 | 6.879 | 6.993 | 13,674 | +0.00(+0.00%) |
Nov 18, 2019 | 6.940 | 6.993 | 6.800 | 6.993 | 22,686 | +0.03(+0.50%) |
Nov 15, 2019 | 7.036 | 7.097 | 6.669 | 6.958 | 46,219 | -0.03(-0.38%) |
Nov 14, 2019 | 7.159 | 7.159 | 6.966 | 6.984 | 14,559 | -0.27(-3.73%) |
Nov 13, 2019 | 6.993 | 7.255 | 6.914 | 7.255 | 90,316 | +0.26(+3.75%) |
Nov 12, 2019 | 6.993 | 7.098 | 6.949 | 6.993 | 125,460 | +0.00(+0.00%) |
Nov 11, 2019 | 6.835 | 7.077 | 6.835 | 6.993 | 28,553 | +0.16(+2.30%) |
Nov 08, 2019 | 7.342 | 7.435 | 6.765 | 6.835 | 61,779 | -0.40(-5.56%) |
Nov 07, 2019 | 6.862 | 7.316 | 6.848 | 7.237 | 87,727 | +0.41(+6.02%) |
Nov 06, 2019 | 6.897 | 6.897 | 6.757 | 6.827 | 8,010 | -0.01(-0.13%) |
Nov 05, 2019 | 6.425 | 6.905 | 6.425 | 6.835 | 87,664 | +0.60(+9.68%) |
Nov 04, 2019 | 6.119 | 6.355 | 5.922 | 6.232 | 30,818 | +0.21(+3.48%) |