Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.906 | 7.954 | 7.906 | 7.954 | 3,734 | -0.22(-2.71%) |
Jan 30, 2020 | 7.896 | 8.176 | 7.829 | 8.176 | 5,946 | +0.13(+1.56%) |
Jan 29, 2020 | 8.089 | 8.272 | 7.727 | 8.050 | 29,409 | -0.05(-0.62%) |
Jan 28, 2020 | 8.706 | 8.807 | 8.060 | 8.101 | 22,606 | -0.67(-7.66%) |
Jan 27, 2020 | 8.774 | 8.860 | 8.696 | 8.773 | 2,982 | -0.07(-0.76%) |
Jan 24, 2020 | 8.831 | 8.841 | 8.822 | 8.841 | 1,037 | +0.15(+1.78%) |
Jan 23, 2020 | 8.725 | 8.870 | 8.687 | 8.687 | 5,906 | -0.17(-1.96%) |
Jan 22, 2020 | 8.696 | 8.860 | 8.581 | 8.860 | 10,581 | +0.08(+0.88%) |
Jan 21, 2020 | 8.677 | 8.783 | 8.581 | 8.783 | 8,433 | +0.11(+1.22%) |
Jan 17, 2020 | 8.764 | 8.841 | 8.677 | 8.677 | 4,356 | -0.05(-0.55%) |
Jan 16, 2020 | 8.677 | 8.725 | 8.677 | 8.725 | 4,520 | +0.03(+0.33%) |
Jan 15, 2020 | 8.677 | 8.764 | 8.677 | 8.696 | 4,252 | +0.00(+0.00%) |
Jan 14, 2020 | 8.706 | 8.908 | 8.677 | 8.696 | 10,360 | -0.02(-0.22%) |
Jan 13, 2020 | 8.687 | 8.966 | 8.687 | 8.715 | 8,850 | -0.13(-1.53%) |
Jan 10, 2020 | 8.754 | 8.884 | 8.754 | 8.850 | 2,489 | -0.07(-0.76%) |
Jan 09, 2020 | 8.899 | 8.957 | 8.889 | 8.918 | 22,325 | +0.10(+1.09%) |
Jan 08, 2020 | 8.822 | 8.822 | 8.822 | 8.822 | 393 | +0.00(+0.00%) |
Jan 07, 2020 | 8.831 | 8.899 | 8.783 | 8.822 | 5,337 | -0.05(-0.54%) |
Jan 06, 2020 | 8.706 | 8.954 | 8.677 | 8.870 | 13,978 | +0.12(+1.32%) |
Jan 03, 2020 | 8.764 | 8.995 | 8.715 | 8.754 | 6,949 | -0.16(-1.84%) |
Jan 02, 2020 | 8.985 | 9.071 | 8.918 | 8.918 | 3,581 | -0.06(-0.64%) |
Dec 31, 2019 | 9.014 | 9.087 | 8.918 | 8.976 | 12,239 | +0.04(+0.43%) |
Dec 30, 2019 | 8.918 | 9.005 | 8.918 | 8.937 | 5,447 | +0.02(+0.22%) |
Dec 27, 2019 | 8.822 | 9.053 | 8.822 | 8.918 | 10,061 | +0.09(+0.98%) |
Dec 26, 2019 | 8.754 | 9.043 | 8.715 | 8.831 | 8,988 | +0.00(+0.00%) |
Dec 24, 2019 | 8.937 | 9.111 | 8.721 | 8.831 | 5,082 | -0.11(-1.19%) |
Dec 23, 2019 | 9.111 | 9.159 | 8.243 | 8.937 | 10,341 | -0.21(-2.32%) |
Dec 20, 2019 | 9.063 | 9.149 | 8.754 | 9.149 | 30,805 | +0.04(+0.42%) |
Dec 19, 2019 | 8.966 | 9.111 | 8.812 | 9.111 | 8,100 | +0.02(+0.21%) |
Dec 18, 2019 | 8.831 | 9.140 | 8.793 | 9.091 | 4,218 | +0.08(+0.86%) |
Dec 17, 2019 | 8.677 | 9.014 | 8.532 | 9.014 | 9,105 | +0.11(+1.19%) |
Dec 16, 2019 | 8.908 | 8.918 | 8.677 | 8.908 | 6,622 | +0.06(+0.65%) |
Dec 13, 2019 | 8.635 | 8.850 | 8.604 | 8.850 | 3,630 | +0.09(+0.99%) |
Dec 12, 2019 | 8.764 | 8.773 | 8.590 | 8.764 | 4,290 | -0.03(-0.33%) |
Dec 11, 2019 | 8.638 | 8.918 | 8.638 | 8.793 | 3,130 | +0.10(+1.11%) |
Dec 10, 2019 | 8.687 | 8.871 | 8.552 | 8.696 | 23,163 | +0.02(+0.22%) |
Dec 09, 2019 | 8.561 | 8.802 | 8.561 | 8.677 | 2,424 | +0.01(+0.11%) |
Dec 06, 2019 | 8.667 | 8.773 | 8.542 | 8.667 | 15,662 | -0.02(-0.22%) |
Dec 05, 2019 | 8.754 | 8.773 | 8.611 | 8.687 | 3,274 | +0.14(+1.69%) |
Dec 04, 2019 | 8.513 | 8.761 | 8.494 | 8.542 | 20,522 | -0.05(-0.56%) |
Dec 03, 2019 | 8.504 | 8.590 | 8.504 | 8.590 | 1,181 | +0.01(+0.11%) |
Dec 02, 2019 | 8.609 | 8.609 | 8.504 | 8.580 | 2,379 | +0.04(+0.45%) |
Nov 29, 2019 | 8.542 | 8.542 | 8.542 | 8.542 | 1,667 | +0.03(+0.34%) |
Nov 27, 2019 | 8.494 | 8.513 | 8.446 | 8.513 | 10,940 | +0.10(+1.23%) |
Nov 26, 2019 | 8.505 | 8.505 | 8.410 | 8.410 | 10,651 | +0.00(+0.02%) |
Nov 25, 2019 | 8.398 | 8.504 | 8.322 | 8.408 | 9,352 | -0.02(-0.22%) |
Nov 22, 2019 | 8.398 | 8.446 | 8.398 | 8.427 | 9,585 | +0.08(+0.92%) |
Nov 21, 2019 | 8.307 | 8.409 | 8.307 | 8.350 | 22,482 | +0.05(+0.58%) |
Nov 20, 2019 | 8.264 | 8.398 | 8.254 | 8.302 | 17,628 | -0.09(-1.03%) |
Nov 19, 2019 | 8.063 | 8.388 | 8.063 | 8.388 | 12,043 | +0.21(+2.52%) |
Nov 18, 2019 | 8.158 | 8.225 | 8.158 | 8.182 | 8,304 | +0.02(+0.29%) |
Nov 15, 2019 | 8.152 | 8.216 | 8.134 | 8.158 | 8,543 | -0.00(-0.02%) |
Nov 14, 2019 | 8.036 | 8.159 | 8.036 | 8.159 | 1,394 | -0.03(-0.34%) |
Nov 13, 2019 | 8.244 | 8.245 | 7.995 | 8.187 | 6,809 | +0.00(+0.00%) |
Nov 12, 2019 | 8.005 | 8.244 | 8.005 | 8.187 | 9,503 | +0.09(+1.15%) |
Nov 11, 2019 | 7.918 | 8.094 | 7.899 | 8.094 | 9,973 | +0.18(+2.22%) |
Nov 08, 2019 | 7.870 | 7.947 | 7.870 | 7.918 | 29,382 | +0.05(+0.61%) |
Nov 07, 2019 | 7.803 | 7.956 | 7.803 | 7.870 | 79,898 | -0.01(-0.12%) |
Nov 06, 2019 | 7.976 | 7.976 | 7.141 | 7.880 | 112,897 | -0.10(-1.20%) |
Nov 05, 2019 | 7.889 | 8.177 | 7.870 | 7.976 | 22,104 | +0.09(+1.09%) |
Nov 04, 2019 | 7.928 | 8.019 | 7.889 | 7.889 | 2,440 | -0.11(-1.32%) |