Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.170 | 8.190 | 8.170 | 8.190 | 100 | +0.01(+0.18%) |
Jan 30, 2020 | 8.180 | 8.180 | 8.161 | 8.175 | 1,303 | -0.00(-0.05%) |
Jan 29, 2020 | 8.160 | 8.179 | 8.160 | 8.179 | 100 | -0.02(-0.26%) |
Jan 28, 2020 | 8.250 | 8.250 | 8.200 | 8.200 | 404 | -0.09(-1.03%) |
Jan 27, 2020 | 8.292 | 8.292 | 8.285 | 8.285 | 450 | -0.12(-1.49%) |
Jan 24, 2020 | 8.410 | 8.410 | 8.410 | 8.410 | 100 | -0.04(-0.47%) |
Jan 23, 2020 | 8.430 | 8.450 | 8.430 | 8.450 | 402 | -0.07(-0.76%) |
Jan 22, 2020 | 8.511 | 8.515 | 8.500 | 8.515 | 1,499 | -0.01(-0.06%) |
Jan 21, 2020 | 8.520 | 8.520 | 8.520 | 8.520 | 100 | -0.07(-0.80%) |
Jan 17, 2020 | 8.580 | 8.589 | 8.580 | 8.589 | 100 | +0.05(+0.57%) |
Jan 16, 2020 | 8.540 | 8.540 | 8.540 | 8.540 | 102 | -0.04(-0.46%) |
Jan 15, 2020 | 8.530 | 8.579 | 8.530 | 8.579 | 276 | +0.08(+0.99%) |
Jan 14, 2020 | 8.480 | 8.495 | 8.480 | 8.495 | 100 | +0.02(+0.24%) |
Jan 13, 2020 | 8.490 | 8.490 | 8.475 | 8.475 | 500 | -0.02(-0.29%) |
Jan 10, 2020 | 8.510 | 8.510 | 8.500 | 8.500 | 100 | +0.05(+0.65%) |
Jan 09, 2020 | 8.450 | 8.450 | 8.445 | 8.445 | 100 | -0.02(-0.23%) |
Jan 08, 2020 | 8.470 | 8.470 | 8.464 | 8.464 | 100 | -0.03(-0.30%) |
Jan 07, 2020 | 8.470 | 8.510 | 8.470 | 8.490 | 2,333 | +0.03(+0.35%) |
Jan 06, 2020 | 8.461 | 8.461 | 8.460 | 8.460 | 802 | +0.03(+0.30%) |
Jan 03, 2020 | 8.435 | 8.435 | 8.435 | 8.435 | 0 | +0.01(+0.16%) |
Jan 02, 2020 | 8.390 | 8.421 | 8.390 | 8.421 | 640 | +0.02(+0.27%) |
Dec 31, 2019 | 8.378 | 8.399 | 8.378 | 8.399 | 4,100 | -0.01(-0.08%) |
Dec 30, 2019 | 8.420 | 8.420 | 8.406 | 8.406 | 139 | +0.01(+0.13%) |
Dec 27, 2019 | 8.410 | 8.410 | 8.395 | 8.395 | 200 | -0.02(-0.18%) |
Dec 26, 2019 | 8.390 | 8.410 | 8.390 | 8.410 | 210 | +0.06(+0.78%) |
Dec 24, 2019 | 8.360 | 8.360 | 8.345 | 8.345 | 200 | +0.05(+0.55%) |
Dec 23, 2019 | 8.305 | 8.305 | 8.266 | 8.300 | 1,120 | +0.04(+0.50%) |
Dec 20, 2019 | 8.280 | 8.280 | 8.259 | 8.259 | 100 | -0.03(-0.38%) |
Dec 19, 2019 | 8.290 | 8.320 | 8.290 | 8.290 | 216 | +0.05(+0.67%) |
Dec 18, 2019 | 8.235 | 8.235 | 8.235 | 8.235 | 83 | +0.02(+0.30%) |
Dec 17, 2019 | 8.220 | 8.220 | 8.210 | 8.210 | 100 | -0.01(-0.18%) |
Dec 16, 2019 | 8.225 | 8.225 | 8.225 | 8.225 | 3 | +0.04(+0.45%) |
Dec 13, 2019 | 8.188 | 8.188 | 8.188 | 8.188 | 100 | -0.04(-0.45%) |
Dec 12, 2019 | 8.225 | 8.225 | 8.225 | 8.225 | 8 | +0.02(+0.29%) |
Dec 11, 2019 | 8.201 | 8.201 | 8.201 | 8.201 | 50 | +0.09(+1.06%) |
Dec 10, 2019 | 8.115 | 8.115 | 8.115 | 8.115 | 0 | +0.04(+0.43%) |
Dec 09, 2019 | 8.080 | 8.080 | 8.080 | 8.080 | 3 | +0.00(+0.02%) |
Dec 06, 2019 | 8.070 | 8.078 | 8.070 | 8.078 | 200 | -0.01(-0.08%) |
Dec 05, 2019 | 8.085 | 8.085 | 8.085 | 8.085 | 0 | +0.01(+0.12%) |
Dec 04, 2019 | 8.075 | 8.075 | 8.075 | 8.075 | 0 | -0.04(-0.43%) |
Dec 03, 2019 | 8.130 | 8.140 | 8.110 | 8.110 | 900 | +0.01(+0.19%) |
Dec 02, 2019 | 8.100 | 8.100 | 8.095 | 8.095 | 100 | -0.01(-0.12%) |
Nov 29, 2019 | 8.105 | 8.105 | 8.105 | 8.105 | 100 | -0.02(-0.26%) |
Nov 27, 2019 | 8.130 | 8.130 | 8.126 | 8.126 | 100 | -0.04(-0.48%) |
Nov 26, 2019 | 8.110 | 8.165 | 8.110 | 8.165 | 100 | +0.08(+1.05%) |
Nov 25, 2019 | 8.060 | 8.080 | 8.060 | 8.080 | 775 | -0.04(-0.43%) |
Nov 22, 2019 | 8.115 | 8.115 | 8.115 | 8.115 | 100 | -0.02(-0.25%) |
Nov 21, 2019 | 8.135 | 8.135 | 8.135 | 8.135 | 0 | -0.02(-0.18%) |
Nov 20, 2019 | 8.130 | 8.150 | 8.130 | 8.150 | 3,741 | -0.01(-0.12%) |
Nov 19, 2019 | 8.140 | 8.160 | 8.140 | 8.160 | 1,377 | +0.04(+0.43%) |
Nov 18, 2019 | 8.125 | 8.125 | 8.125 | 8.125 | 0 | -0.03(-0.31%) |
Nov 15, 2019 | 8.120 | 8.160 | 8.120 | 8.150 | 400 | -0.01(-0.12%) |
Nov 14, 2019 | 8.145 | 8.160 | 8.142 | 8.160 | 1,010 | -0.02(-0.18%) |
Nov 13, 2019 | 8.175 | 8.175 | 8.175 | 8.175 | 1 | -0.02(-0.24%) |
Nov 12, 2019 | 8.195 | 8.195 | 8.195 | 8.195 | 0 | -0.02(-0.24%) |
Nov 11, 2019 | 8.215 | 8.215 | 8.215 | 8.215 | 90 | -0.09(-1.02%) |
Nov 08, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 100 | -0.04(-0.54%) |
Nov 07, 2019 | 8.420 | 8.440 | 8.340 | 8.345 | 3,095 | -0.06(-0.71%) |
Nov 06, 2019 | 8.405 | 8.405 | 8.405 | 8.405 | 13 | -0.03(-0.30%) |
Nov 05, 2019 | 8.430 | 8.430 | 8.430 | 8.430 | 1 | -0.06(-0.71%) |
Nov 04, 2019 | 8.500 | 8.500 | 8.490 | 8.490 | 600 | +0.01(+0.12%) |