Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.050 | 8.078 | 7.851 | 7.896 | 4,678,810 | -0.32(-3.86%) |
Jan 30, 2020 | 7.987 | 8.223 | 7.960 | 8.214 | 4,552,241 | +0.10(+1.23%) |
Jan 29, 2020 | 8.078 | 8.155 | 8.041 | 8.114 | 4,778,516 | +0.08(+1.02%) |
Jan 28, 2020 | 7.969 | 8.105 | 7.910 | 8.032 | 5,066,682 | +0.11(+1.37%) |
Jan 27, 2020 | 7.688 | 7.942 | 7.670 | 7.923 | 8,200,515 | -0.01(-0.11%) |
Jan 24, 2020 | 8.123 | 8.141 | 7.887 | 7.933 | 3,971,644 | -0.26(-3.21%) |
Jan 23, 2020 | 8.123 | 8.214 | 7.978 | 8.195 | 3,481,976 | -0.05(-0.55%) |
Jan 22, 2020 | 8.250 | 8.322 | 8.195 | 8.241 | 4,475,881 | -0.05(-0.55%) |
Jan 21, 2020 | 8.368 | 8.458 | 8.268 | 8.286 | 3,315,755 | -0.11(-1.30%) |
Jan 17, 2020 | 8.549 | 8.549 | 8.395 | 8.395 | 2,346,299 | -0.12(-1.38%) |
Jan 16, 2020 | 8.649 | 8.703 | 8.504 | 8.513 | 7,019,893 | -0.09(-1.05%) |
Jan 15, 2020 | 8.640 | 8.640 | 8.513 | 8.603 | 4,007,286 | -0.05(-0.52%) |
Jan 14, 2020 | 8.739 | 8.785 | 8.649 | 8.649 | 4,243,198 | -0.12(-1.34%) |
Jan 13, 2020 | 8.894 | 8.903 | 8.626 | 8.767 | 3,846,404 | -0.19(-2.13%) |
Jan 10, 2020 | 9.011 | 9.061 | 8.943 | 8.957 | 3,014,417 | -0.10(-1.10%) |
Jan 09, 2020 | 9.147 | 9.147 | 8.916 | 9.057 | 5,648,594 | -0.06(-0.70%) |
Jan 08, 2020 | 9.437 | 9.437 | 9.057 | 9.120 | 3,628,219 | -0.32(-3.36%) |
Jan 07, 2020 | 9.428 | 9.483 | 9.329 | 9.437 | 2,710,381 | -0.05(-0.57%) |
Jan 06, 2020 | 9.320 | 9.510 | 9.311 | 9.492 | 2,244,912 | +0.25(+2.75%) |
Jan 03, 2020 | 9.356 | 9.537 | 9.211 | 9.238 | 3,760,079 | +0.05(+0.49%) |
Jan 02, 2020 | 9.229 | 9.329 | 9.107 | 9.193 | 3,203,936 | -0.01(-0.10%) |
Dec 31, 2019 | 9.057 | 9.265 | 9.030 | 9.202 | 2,207,756 | +0.07(+0.79%) |
Dec 30, 2019 | 9.193 | 9.229 | 9.066 | 9.129 | 2,050,482 | +0.01(+0.10%) |
Dec 27, 2019 | 9.247 | 9.256 | 9.088 | 9.120 | 4,739,037 | -0.10(-1.08%) |
Dec 26, 2019 | 9.147 | 9.283 | 9.111 | 9.220 | 1,500,591 | +0.15(+1.60%) |
Dec 24, 2019 | 9.102 | 9.147 | 9.020 | 9.075 | 1,036,647 | -0.03(-0.30%) |
Dec 23, 2019 | 8.948 | 9.120 | 8.948 | 9.102 | 1,806,490 | +0.16(+1.83%) |
Dec 20, 2019 | 8.975 | 9.011 | 8.848 | 8.939 | 7,675,027 | -0.04(-0.40%) |
Dec 19, 2019 | 8.884 | 9.043 | 8.866 | 8.975 | 2,230,684 | +0.05(+0.61%) |
Dec 18, 2019 | 8.939 | 9.030 | 8.830 | 8.921 | 1,993,679 | -0.04(-0.40%) |
Dec 17, 2019 | 8.884 | 9.048 | 8.830 | 8.957 | 2,554,583 | +0.14(+1.54%) |
Dec 16, 2019 | 8.875 | 8.934 | 8.776 | 8.821 | 2,901,642 | +0.05(+0.62%) |
Dec 13, 2019 | 8.721 | 8.925 | 8.667 | 8.767 | 2,682,950 | +0.05(+0.52%) |
Dec 12, 2019 | 8.476 | 8.776 | 8.467 | 8.721 | 2,769,756 | +0.25(+2.92%) |
Dec 11, 2019 | 8.438 | 8.555 | 8.375 | 8.474 | 2,117,615 | +0.01(+0.11%) |
Dec 10, 2019 | 8.249 | 8.564 | 8.249 | 8.465 | 4,026,744 | +0.17(+2.06%) |
Dec 09, 2019 | 8.267 | 8.465 | 8.258 | 8.294 | 2,812,845 | -0.07(-0.86%) |
Dec 06, 2019 | 7.862 | 8.375 | 7.839 | 8.366 | 6,355,634 | +0.53(+6.78%) |
Dec 05, 2019 | 7.970 | 8.024 | 7.790 | 7.835 | 3,715,532 | -0.09(-1.14%) |
Dec 04, 2019 | 7.817 | 8.015 | 7.727 | 7.925 | 6,778,286 | +0.24(+3.17%) |
Dec 03, 2019 | 7.826 | 7.862 | 7.673 | 7.682 | 2,875,181 | -0.26(-3.29%) |
Dec 02, 2019 | 8.024 | 8.078 | 7.889 | 7.943 | 2,521,451 | -0.06(-0.79%) |
Nov 29, 2019 | 8.105 | 8.114 | 7.970 | 8.006 | 926,317 | -0.17(-2.09%) |
Nov 27, 2019 | 8.186 | 8.204 | 7.997 | 8.177 | 1,979,334 | -0.05(-0.55%) |
Nov 26, 2019 | 8.204 | 8.258 | 8.096 | 8.222 | 3,905,122 | +0.04(+0.44%) |
Nov 25, 2019 | 8.087 | 8.231 | 7.997 | 8.186 | 3,455,033 | +0.11(+1.34%) |
Nov 22, 2019 | 8.168 | 8.222 | 8.010 | 8.078 | 1,900,605 | -0.08(-0.99%) |
Nov 21, 2019 | 8.060 | 8.222 | 8.024 | 8.159 | 2,958,992 | +0.14(+1.68%) |
Nov 20, 2019 | 7.997 | 8.231 | 7.907 | 8.024 | 3,169,490 | +0.02(+0.22%) |
Nov 19, 2019 | 8.204 | 8.213 | 7.952 | 8.006 | 3,655,027 | -0.23(-2.84%) |
Nov 18, 2019 | 8.321 | 8.321 | 8.186 | 8.240 | 1,915,017 | -0.11(-1.29%) |
Nov 15, 2019 | 8.222 | 8.429 | 8.195 | 8.348 | 1,841,974 | +0.21(+2.54%) |
Nov 14, 2019 | 8.357 | 8.398 | 8.132 | 8.141 | 2,230,221 | -0.19(-2.27%) |
Nov 13, 2019 | 8.258 | 8.348 | 8.204 | 8.330 | 1,843,364 | +0.01(+0.11%) |
Nov 12, 2019 | 8.438 | 8.555 | 8.294 | 8.321 | 1,885,602 | -0.11(-1.28%) |
Nov 11, 2019 | 8.123 | 8.438 | 8.123 | 8.429 | 3,795,555 | +0.17(+2.07%) |
Nov 08, 2019 | 8.231 | 8.303 | 8.078 | 8.258 | 2,582,295 | -0.03(-0.33%) |
Nov 07, 2019 | 8.060 | 8.411 | 8.051 | 8.285 | 4,170,844 | +0.34(+4.31%) |
Nov 06, 2019 | 8.096 | 8.141 | 7.907 | 7.943 | 4,694,608 | -0.22(-2.65%) |
Nov 05, 2019 | 8.024 | 8.258 | 8.024 | 8.159 | 3,506,080 | +0.15(+1.91%) |
Nov 04, 2019 | 7.961 | 8.168 | 7.934 | 8.006 | 3,731,584 | +0.15(+1.95%) |