Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.975 | 8.161 | 7.960 | 8.080 | 50,800 | -0.13(-1.58%) |
Jan 30, 2020 | 8.130 | 8.250 | 8.130 | 8.210 | 20,477 | -0.06(-0.73%) |
Jan 29, 2020 | 8.432 | 8.432 | 8.197 | 8.270 | 23,775 | -0.19(-2.25%) |
Jan 28, 2020 | 8.300 | 8.480 | 8.070 | 8.460 | 27,698 | +0.21(+2.55%) |
Jan 27, 2020 | 8.230 | 8.500 | 8.224 | 8.250 | 68,261 | -0.27(-3.13%) |
Jan 24, 2020 | 8.550 | 8.585 | 8.480 | 8.517 | 20,600 | -0.03(-0.39%) |
Jan 23, 2020 | 8.650 | 8.655 | 8.550 | 8.550 | 15,544 | -0.10(-1.16%) |
Jan 22, 2020 | 8.600 | 8.820 | 8.590 | 8.650 | 34,726 | +0.05(+0.58%) |
Jan 21, 2020 | 8.805 | 8.904 | 8.574 | 8.600 | 34,406 | -0.21(-2.38%) |
Jan 17, 2020 | 8.580 | 8.850 | 8.580 | 8.810 | 32,300 | -0.04(-0.45%) |
Jan 16, 2020 | 8.530 | 8.960 | 8.530 | 8.850 | 43,912 | +0.27(+3.15%) |
Jan 15, 2020 | 8.700 | 8.760 | 8.550 | 8.580 | 35,702 | -0.18(-2.06%) |
Jan 14, 2020 | 8.886 | 8.927 | 8.750 | 8.760 | 14,744 | -0.08(-0.90%) |
Jan 13, 2020 | 8.860 | 8.905 | 8.840 | 8.840 | 24,640 | -0.03(-0.34%) |
Jan 10, 2020 | 8.894 | 8.920 | 8.812 | 8.870 | 24,400 | -0.09(-1.00%) |
Jan 09, 2020 | 8.986 | 9.000 | 8.790 | 8.960 | 23,558 | -0.09(-0.99%) |
Jan 08, 2020 | 9.015 | 9.210 | 8.999 | 9.050 | 14,709 | +0.03(+0.35%) |
Jan 07, 2020 | 8.865 | 9.040 | 8.640 | 9.018 | 43,844 | +0.30(+3.42%) |
Jan 06, 2020 | 8.760 | 8.940 | 8.700 | 8.720 | 29,521 | -0.23(-2.57%) |
Jan 03, 2020 | 9.150 | 9.190 | 8.923 | 8.950 | 14,400 | -0.11(-1.21%) |
Jan 02, 2020 | 9.250 | 9.250 | 8.965 | 9.060 | 18,111 | -0.16(-1.74%) |
Dec 31, 2019 | 9.260 | 9.260 | 9.080 | 9.220 | 17,800 | +0.17(+1.88%) |
Dec 30, 2019 | 8.900 | 9.055 | 8.750 | 9.050 | 59,883 | +0.09(+1.05%) |
Dec 27, 2019 | 9.009 | 9.060 | 8.900 | 8.956 | 63,700 | +0.04(+0.41%) |
Dec 26, 2019 | 9.200 | 9.200 | 8.900 | 8.920 | 18,098 | -0.22(-2.41%) |
Dec 24, 2019 | 9.150 | 9.240 | 9.046 | 9.140 | 45,900 | -0.01(-0.11%) |
Dec 23, 2019 | 8.780 | 9.160 | 8.780 | 9.150 | 27,061 | +0.17(+1.90%) |
Dec 20, 2019 | 9.080 | 9.120 | 8.950 | 8.980 | 8,000 | -0.13(-1.43%) |
Dec 19, 2019 | 9.110 | 9.380 | 9.070 | 9.110 | 112,961 | +0.03(+0.34%) |
Dec 18, 2019 | 8.900 | 9.120 | 8.700 | 9.079 | 12,168 | +0.03(+0.28%) |
Dec 17, 2019 | 8.680 | 9.054 | 8.680 | 9.054 | 19,943 | +0.17(+1.91%) |
Dec 16, 2019 | 8.937 | 9.030 | 8.845 | 8.884 | 28,637 | -0.02(-0.18%) |
Dec 13, 2019 | 8.770 | 8.900 | 8.760 | 8.900 | 10,500 | +0.10(+1.12%) |
Dec 12, 2019 | 8.755 | 8.857 | 8.637 | 8.801 | 18,220 | +0.03(+0.35%) |
Dec 11, 2019 | 8.570 | 8.930 | 8.570 | 8.770 | 17,587 | -0.12(-1.35%) |
Dec 10, 2019 | 8.788 | 8.928 | 8.788 | 8.890 | 19,510 | +0.09(+1.02%) |
Dec 09, 2019 | 8.730 | 8.803 | 8.650 | 8.800 | 30,827 | +0.15(+1.68%) |
Dec 06, 2019 | 8.630 | 8.750 | 8.510 | 8.655 | 16,300 | -0.07(-0.78%) |
Dec 05, 2019 | 8.574 | 8.800 | 8.574 | 8.723 | 14,836 | +0.12(+1.38%) |
Dec 04, 2019 | 8.450 | 8.699 | 8.390 | 8.604 | 25,316 | +0.12(+1.46%) |
Dec 03, 2019 | 8.300 | 8.480 | 8.290 | 8.480 | 42,216 | +0.19(+2.28%) |
Dec 02, 2019 | 8.330 | 8.360 | 8.020 | 8.291 | 51,390 | -0.07(-0.83%) |
Nov 29, 2019 | 8.360 | 8.360 | 8.260 | 8.360 | 10,100 | +0.05(+0.60%) |
Nov 27, 2019 | 8.255 | 8.350 | 8.219 | 8.310 | 24,600 | +0.02(+0.21%) |
Nov 26, 2019 | 7.965 | 8.340 | 7.965 | 8.292 | 32,785 | +0.18(+2.25%) |
Nov 25, 2019 | 7.940 | 8.136 | 7.940 | 8.110 | 17,076 | -0.01(-0.12%) |
Nov 22, 2019 | 8.000 | 8.200 | 8.000 | 8.120 | 21,100 | +0.07(+0.87%) |
Nov 21, 2019 | 8.115 | 8.246 | 8.030 | 8.050 | 38,262 | -0.20(-2.43%) |
Nov 20, 2019 | 8.110 | 8.262 | 8.110 | 8.250 | 11,518 | +0.05(+0.55%) |
Nov 19, 2019 | 8.300 | 8.360 | 8.205 | 8.205 | 24,306 | -0.14(-1.73%) |
Nov 18, 2019 | 8.200 | 8.430 | 8.200 | 8.350 | 36,939 | -0.08(-0.98%) |
Nov 15, 2019 | 8.270 | 8.450 | 8.270 | 8.433 | 20,600 | +0.00(+0.03%) |
Nov 14, 2019 | 8.416 | 8.430 | 8.330 | 8.430 | 6,551 | +0.06(+0.69%) |
Nov 13, 2019 | 8.440 | 8.440 | 8.270 | 8.372 | 10,859 | -0.06(-0.65%) |
Nov 12, 2019 | 8.490 | 8.490 | 8.300 | 8.428 | 36,496 | -0.15(-1.78%) |
Nov 11, 2019 | 8.619 | 8.696 | 8.460 | 8.580 | 16,879 | +0.00(+0.05%) |
Nov 08, 2019 | 8.602 | 8.631 | 8.400 | 8.576 | 27,000 | -0.15(-1.69%) |
Nov 07, 2019 | 8.200 | 8.740 | 8.200 | 8.723 | 25,091 | +0.36(+4.35%) |
Nov 06, 2019 | 8.090 | 8.502 | 8.090 | 8.360 | 19,314 | +0.25(+3.08%) |
Nov 05, 2019 | 8.040 | 8.420 | 8.040 | 8.110 | 23,378 | -0.14(-1.70%) |
Nov 04, 2019 | 8.250 | 8.280 | 8.116 | 8.250 | 20,160 | +0.00(+0.00%) |