Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.523 | 8.583 | 8.464 | 8.583 | 19,642 | +0.07(+0.81%) |
Dec 30, 2019 | 8.622 | 8.632 | 8.513 | 8.513 | 75,319 | +0.22(+2.62%) |
Dec 27, 2019 | 8.296 | 8.296 | 8.227 | 8.296 | 32,602 | +0.10(+1.20%) |
Dec 26, 2019 | 8.109 | 8.276 | 8.109 | 8.197 | 24,317 | +0.09(+1.10%) |
Dec 24, 2019 | 8.118 | 8.178 | 8.109 | 8.109 | 8,505 | +0.01(+0.12%) |
Dec 23, 2019 | 8.128 | 8.128 | 8.059 | 8.099 | 27,049 | -0.09(-1.09%) |
Dec 20, 2019 | 8.237 | 8.237 | 8.188 | 8.188 | 22,072 | +0.05(+0.61%) |
Dec 19, 2019 | 8.148 | 8.188 | 8.138 | 8.138 | 13,518 | -0.09(-1.08%) |
Dec 18, 2019 | 8.237 | 8.257 | 8.168 | 8.227 | 35,305 | -0.05(-0.60%) |
Dec 17, 2019 | 8.306 | 8.375 | 8.260 | 8.276 | 14,300 | +0.09(+1.09%) |
Dec 16, 2019 | 8.168 | 8.207 | 8.138 | 8.188 | 41,318 | -0.02(-0.24%) |
Dec 13, 2019 | 8.276 | 8.276 | 8.118 | 8.207 | 11,947 | +0.00(+0.00%) |
Dec 12, 2019 | 8.000 | 8.276 | 8.000 | 8.207 | 54,682 | +0.25(+3.10%) |
Dec 11, 2019 | 8.020 | 8.020 | 7.901 | 7.960 | 14,602 | -0.12(-1.47%) |
Dec 10, 2019 | 7.871 | 8.079 | 7.871 | 8.079 | 59,203 | +0.34(+4.34%) |
Dec 09, 2019 | 7.743 | 7.831 | 7.743 | 7.743 | 41,939 | +0.03(+0.38%) |
Dec 06, 2019 | 7.664 | 7.783 | 7.605 | 7.713 | 37,969 | +0.22(+2.90%) |
Dec 05, 2019 | 7.585 | 7.585 | 7.487 | 7.496 | 9,365 | -0.06(-0.78%) |
Dec 04, 2019 | 7.595 | 7.634 | 7.555 | 7.555 | 17,960 | -0.03(-0.39%) |
Dec 03, 2019 | 7.447 | 7.585 | 7.397 | 7.585 | 40,788 | +0.16(+2.13%) |
Dec 02, 2019 | 7.467 | 7.481 | 7.407 | 7.427 | 38,342 | -0.20(-2.59%) |
Nov 29, 2019 | 7.605 | 7.634 | 7.506 | 7.625 | 32,501 | -0.19(-2.40%) |
Nov 27, 2019 | 7.773 | 7.822 | 7.753 | 7.812 | 15,592 | -0.02(-0.25%) |
Nov 26, 2019 | 7.802 | 7.842 | 7.704 | 7.832 | 52,451 | +0.07(+0.89%) |
Nov 25, 2019 | 7.704 | 7.832 | 7.664 | 7.763 | 38,355 | +0.24(+3.15%) |
Nov 22, 2019 | 7.506 | 7.526 | 7.486 | 7.526 | 11,643 | +0.06(+0.79%) |
Nov 21, 2019 | 7.516 | 7.547 | 7.467 | 7.467 | 54,274 | -0.11(-1.43%) |
Nov 20, 2019 | 7.486 | 7.575 | 7.426 | 7.575 | 15,662 | +0.08(+1.05%) |
Nov 19, 2019 | 7.536 | 7.555 | 7.437 | 7.496 | 52,463 | -0.35(-4.41%) |
Nov 18, 2019 | 7.634 | 7.842 | 7.516 | 7.842 | 26,336 | +0.15(+1.93%) |
Nov 15, 2019 | 7.506 | 7.694 | 7.506 | 7.694 | 66,420 | +0.10(+1.30%) |
Nov 14, 2019 | 7.605 | 7.615 | 7.516 | 7.595 | 13,013 | -0.10(-1.28%) |
Nov 13, 2019 | 7.634 | 7.694 | 7.496 | 7.694 | 18,786 | -0.15(-1.89%) |
Nov 12, 2019 | 7.842 | 7.852 | 7.743 | 7.842 | 15,014 | -0.16(-1.98%) |
Nov 11, 2019 | 7.832 | 8.000 | 7.605 | 8.000 | 25,063 | -0.01(-0.12%) |
Nov 08, 2019 | 8.109 | 8.109 | 7.980 | 8.010 | 11,542 | -0.22(-2.64%) |
Nov 07, 2019 | 8.069 | 8.227 | 8.069 | 8.227 | 28,048 | +0.19(+2.33%) |
Nov 06, 2019 | 8.059 | 8.089 | 7.980 | 8.039 | 18,648 | +0.02(+0.25%) |
Nov 05, 2019 | 8.039 | 8.099 | 7.960 | 8.020 | 40,603 | +0.19(+2.40%) |
Nov 04, 2019 | 7.723 | 7.941 | 7.723 | 7.832 | 63,431 | +0.40(+5.45%) |
Nov 01, 2019 | 7.467 | 7.516 | 7.420 | 7.427 | 46,778 | +0.06(+0.80%) |
Oct 31, 2019 | 7.417 | 7.417 | 7.253 | 7.368 | 29,039 | -0.15(-1.97%) |
Oct 30, 2019 | 7.476 | 7.516 | 7.368 | 7.516 | 21,899 | -0.10(-1.30%) |
Oct 29, 2019 | 7.743 | 7.743 | 7.561 | 7.615 | 23,569 | -0.24(-3.02%) |
Oct 28, 2019 | 7.763 | 7.871 | 7.723 | 7.852 | 39,662 | -0.06(-0.75%) |
Oct 25, 2019 | 7.812 | 7.911 | 7.802 | 7.911 | 8,808 | +0.13(+1.65%) |
Oct 24, 2019 | 7.812 | 7.822 | 7.783 | 7.783 | 7,539 | -0.01(-0.13%) |
Oct 23, 2019 | 7.733 | 7.792 | 7.733 | 7.792 | 14,521 | -0.03(-0.38%) |
Oct 22, 2019 | 7.802 | 7.842 | 7.760 | 7.822 | 18,526 | -0.01(-0.13%) |
Oct 21, 2019 | 7.901 | 7.901 | 7.802 | 7.832 | 24,651 | +0.12(+1.54%) |
Oct 18, 2019 | 7.792 | 7.852 | 7.713 | 7.713 | 23,895 | -0.14(-1.76%) |
Oct 17, 2019 | 7.980 | 7.980 | 7.852 | 7.852 | 12,852 | -0.04(-0.50%) |
Oct 16, 2019 | 7.862 | 7.901 | 7.842 | 7.891 | 20,427 | -0.04(-0.50%) |
Oct 15, 2019 | 7.931 | 7.995 | 7.901 | 7.931 | 12,624 | -0.03(-0.37%) |
Oct 14, 2019 | 7.960 | 8.000 | 7.941 | 7.960 | 18,064 | -0.16(-1.95%) |
Oct 11, 2019 | 8.079 | 8.148 | 8.030 | 8.118 | 43,436 | +0.20(+2.49%) |
Oct 10, 2019 | 7.783 | 7.990 | 7.783 | 7.921 | 39,025 | +0.24(+3.08%) |
Oct 09, 2019 | 7.684 | 7.723 | 7.634 | 7.684 | 38,741 | +0.12(+1.57%) |
Oct 08, 2019 | 7.585 | 7.637 | 7.565 | 7.565 | 32,216 | +0.01(+0.13%) |
Oct 07, 2019 | 7.595 | 7.704 | 7.551 | 7.555 | 17,124 | -0.10(-1.29%) |
Oct 04, 2019 | 7.575 | 7.654 | 7.565 | 7.654 | 15,592 | -0.03(-0.39%) |
Oct 03, 2019 | 7.605 | 7.684 | 7.575 | 7.684 | 11,140 | +0.08(+1.04%) |
Oct 02, 2019 | 7.625 | 7.630 | 7.555 | 7.605 | 9,710 | -0.06(-0.77%) |