Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.209 | 8.209 | 8.092 | 8.093 | 57,335 | -0.10(-1.23%) |
Jan 30, 2020 | 8.170 | 8.233 | 8.139 | 8.194 | 114,156 | -0.00(-0.01%) |
Jan 29, 2020 | 8.233 | 8.233 | 8.170 | 8.195 | 91,468 | -0.01(-0.18%) |
Jan 28, 2020 | 8.131 | 8.209 | 8.131 | 8.209 | 31,765 | +0.09(+1.06%) |
Jan 27, 2020 | 8.186 | 8.217 | 8.096 | 8.124 | 97,315 | -0.14(-1.70%) |
Jan 24, 2020 | 8.272 | 8.303 | 8.233 | 8.264 | 71,445 | -0.01(-0.09%) |
Jan 23, 2020 | 8.264 | 8.303 | 8.225 | 8.272 | 95,221 | -0.02(-0.27%) |
Jan 22, 2020 | 8.340 | 8.363 | 8.255 | 8.294 | 98,969 | -0.02(-0.29%) |
Jan 21, 2020 | 8.317 | 8.348 | 8.278 | 8.318 | 168,159 | +0.01(+0.11%) |
Jan 17, 2020 | 8.263 | 8.309 | 8.232 | 8.309 | 84,741 | +0.06(+0.75%) |
Jan 16, 2020 | 8.247 | 8.270 | 8.224 | 8.247 | 46,407 | +0.02(+0.28%) |
Jan 15, 2020 | 8.216 | 8.236 | 8.155 | 8.224 | 51,696 | +0.03(+0.38%) |
Jan 14, 2020 | 8.209 | 8.209 | 8.116 | 8.193 | 267,000 | +0.01(+0.14%) |
Jan 13, 2020 | 8.162 | 8.193 | 8.124 | 8.182 | 72,148 | +0.06(+0.71%) |
Jan 10, 2020 | 8.124 | 8.147 | 8.100 | 8.124 | 103,113 | +0.02(+0.19%) |
Jan 09, 2020 | 8.108 | 8.108 | 8.000 | 8.108 | 73,564 | +0.02(+0.29%) |
Jan 08, 2020 | 8.039 | 8.166 | 8.039 | 8.085 | 103,107 | +0.08(+0.97%) |
Jan 07, 2020 | 7.930 | 8.054 | 7.915 | 8.008 | 60,048 | +0.07(+0.88%) |
Jan 06, 2020 | 7.923 | 7.938 | 7.861 | 7.938 | 66,613 | +0.00(+0.00%) |
Jan 03, 2020 | 7.946 | 7.992 | 7.892 | 7.938 | 76,202 | -0.06(-0.77%) |
Jan 02, 2020 | 8.124 | 8.124 | 7.977 | 8.000 | 150,022 | -0.04(-0.48%) |
Dec 31, 2019 | 8.069 | 8.085 | 8.015 | 8.039 | 59,254 | +0.01(+0.10%) |
Dec 30, 2019 | 8.062 | 8.097 | 8.008 | 8.031 | 63,126 | +0.01(+0.10%) |
Dec 27, 2019 | 8.100 | 8.100 | 8.008 | 8.023 | 61,195 | -0.02(-0.19%) |
Dec 26, 2019 | 8.039 | 8.093 | 8.008 | 8.039 | 49,738 | +0.05(+0.58%) |
Dec 24, 2019 | 7.961 | 8.000 | 7.946 | 7.992 | 39,977 | +0.06(+0.78%) |
Dec 23, 2019 | 8.008 | 8.008 | 7.896 | 7.930 | 49,729 | -0.02(-0.29%) |
Dec 20, 2019 | 8.000 | 8.000 | 7.884 | 7.954 | 87,458 | -0.01(-0.10%) |
Dec 19, 2019 | 7.961 | 7.969 | 7.946 | 7.961 | 29,007 | +0.00(+0.00%) |
Dec 18, 2019 | 7.923 | 7.961 | 7.915 | 7.961 | 54,054 | +0.03(+0.41%) |
Dec 17, 2019 | 7.960 | 8.082 | 7.776 | 7.929 | 74,268 | -0.01(-0.10%) |
Dec 16, 2019 | 7.860 | 7.975 | 7.837 | 7.937 | 80,891 | +0.10(+1.27%) |
Dec 13, 2019 | 7.784 | 7.843 | 7.784 | 7.837 | 38,245 | +0.05(+0.64%) |
Dec 12, 2019 | 7.768 | 7.791 | 7.753 | 7.787 | 44,665 | +0.02(+0.29%) |
Dec 11, 2019 | 7.761 | 7.791 | 7.730 | 7.765 | 45,919 | +0.01(+0.15%) |
Dec 10, 2019 | 7.692 | 7.761 | 7.692 | 7.753 | 47,910 | +0.05(+0.60%) |
Dec 09, 2019 | 7.684 | 7.738 | 7.661 | 7.707 | 56,524 | +0.02(+0.20%) |
Dec 06, 2019 | 7.707 | 7.738 | 7.661 | 7.692 | 52,995 | -0.02(-0.20%) |
Dec 05, 2019 | 7.761 | 7.772 | 7.630 | 7.707 | 115,965 | -0.03(-0.40%) |
Dec 04, 2019 | 7.730 | 7.784 | 7.715 | 7.738 | 51,622 | +0.03(+0.40%) |
Dec 03, 2019 | 7.692 | 7.707 | 7.661 | 7.707 | 52,361 | -0.05(-0.59%) |
Dec 02, 2019 | 7.753 | 7.768 | 7.661 | 7.753 | 47,920 | +0.00(+0.00%) |
Nov 29, 2019 | 7.722 | 7.753 | 7.699 | 7.753 | 21,668 | +0.05(+0.60%) |
Nov 27, 2019 | 7.761 | 7.784 | 7.692 | 7.707 | 31,327 | -0.08(-0.98%) |
Nov 26, 2019 | 7.730 | 7.799 | 7.676 | 7.784 | 82,674 | +0.01(+0.10%) |
Nov 25, 2019 | 7.676 | 7.776 | 7.600 | 7.776 | 81,718 | +0.12(+1.60%) |
Nov 22, 2019 | 7.661 | 7.699 | 7.646 | 7.653 | 45,033 | +0.02(+0.30%) |
Nov 21, 2019 | 7.692 | 7.731 | 7.630 | 7.630 | 38,609 | -0.08(-0.98%) |
Nov 20, 2019 | 7.721 | 7.737 | 7.683 | 7.706 | 43,088 | -0.03(-0.39%) |
Nov 19, 2019 | 7.737 | 7.737 | 7.653 | 7.737 | 108,780 | +0.01(+0.10%) |
Nov 18, 2019 | 7.683 | 7.729 | 7.680 | 7.729 | 99,983 | +0.05(+0.59%) |
Nov 15, 2019 | 7.645 | 7.695 | 7.645 | 7.683 | 61,904 | +0.05(+0.60%) |
Nov 14, 2019 | 7.691 | 7.691 | 7.577 | 7.638 | 89,783 | -0.07(-0.89%) |
Nov 13, 2019 | 7.706 | 7.714 | 7.653 | 7.706 | 43,039 | -0.02(-0.29%) |
Nov 12, 2019 | 7.638 | 7.752 | 7.625 | 7.729 | 77,217 | +0.08(+1.09%) |
Nov 11, 2019 | 7.577 | 7.645 | 7.559 | 7.645 | 69,250 | +0.06(+0.80%) |
Nov 08, 2019 | 7.562 | 7.623 | 7.554 | 7.585 | 58,612 | +0.01(+0.10%) |
Nov 07, 2019 | 7.577 | 7.635 | 7.547 | 7.577 | 57,983 | +0.00(+0.00%) |
Nov 06, 2019 | 7.577 | 7.638 | 7.509 | 7.577 | 122,122 | +0.00(+0.00%) |
Nov 05, 2019 | 7.570 | 7.578 | 7.553 | 7.577 | 40,311 | -0.02(-0.20%) |
Nov 04, 2019 | 7.600 | 7.630 | 7.554 | 7.592 | 53,512 | +0.05(+0.70%) |