Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.930 | 8.100 | 7.900 | 8.000 | 174,900 | +0.09(+1.14%) |
Dec 30, 2019 | 7.880 | 7.960 | 7.630 | 7.910 | 170,567 | +0.04(+0.51%) |
Dec 27, 2019 | 7.860 | 8.010 | 7.650 | 7.870 | 331,000 | +0.01(+0.19%) |
Dec 26, 2019 | 7.880 | 7.890 | 7.650 | 7.855 | 171,627 | -0.02(-0.32%) |
Dec 24, 2019 | 7.880 | 7.910 | 7.650 | 7.880 | 117,700 | -0.01(-0.13%) |
Dec 23, 2019 | 8.040 | 8.150 | 7.810 | 7.890 | 212,529 | -0.09(-1.13%) |
Dec 20, 2019 | 8.200 | 8.200 | 7.890 | 7.980 | 261,500 | -0.21(-2.56%) |
Dec 19, 2019 | 8.060 | 8.210 | 7.900 | 8.190 | 179,426 | +0.10(+1.24%) |
Dec 18, 2019 | 8.230 | 8.250 | 8.010 | 8.090 | 172,336 | -0.12(-1.46%) |
Dec 17, 2019 | 8.150 | 8.260 | 8.030 | 8.210 | 329,676 | +0.22(+2.75%) |
Dec 16, 2019 | 8.100 | 8.150 | 7.890 | 7.990 | 313,958 | -0.02(-0.25%) |
Dec 13, 2019 | 8.070 | 8.090 | 7.700 | 8.010 | 263,000 | +0.03(+0.38%) |
Dec 12, 2019 | 6.690 | 8.020 | 6.650 | 7.980 | 1,822,225 | +0.39(+5.14%) |
Dec 11, 2019 | 7.500 | 7.620 | 7.330 | 7.590 | 200,770 | +0.09(+1.20%) |
Dec 10, 2019 | 7.550 | 7.675 | 7.447 | 7.500 | 152,052 | -0.07(-0.92%) |
Dec 09, 2019 | 8.040 | 8.060 | 7.550 | 7.570 | 328,638 | -0.47(-5.85%) |
Dec 06, 2019 | 7.870 | 8.120 | 7.860 | 8.040 | 282,400 | +0.14(+1.77%) |
Dec 05, 2019 | 7.870 | 7.950 | 7.760 | 7.900 | 118,149 | +0.04(+0.51%) |
Dec 04, 2019 | 8.000 | 8.020 | 7.790 | 7.860 | 251,325 | +0.15(+1.95%) |
Dec 03, 2019 | 7.670 | 7.760 | 7.520 | 7.710 | 240,535 | +0.07(+0.92%) |
Dec 02, 2019 | 7.630 | 7.810 | 7.440 | 7.640 | 192,005 | +0.01(+0.13%) |
Nov 29, 2019 | 7.630 | 8.000 | 7.600 | 7.630 | 193,200 | -0.04(-0.52%) |
Nov 27, 2019 | 7.580 | 7.720 | 7.510 | 7.670 | 212,500 | +0.15(+1.99%) |
Nov 26, 2019 | 7.590 | 7.590 | 7.400 | 7.520 | 258,004 | +0.01(+0.13%) |
Nov 25, 2019 | 7.330 | 7.620 | 7.330 | 7.510 | 336,817 | +0.14(+1.90%) |
Nov 22, 2019 | 7.380 | 7.520 | 7.300 | 7.370 | 141,300 | +0.03(+0.41%) |
Nov 21, 2019 | 7.490 | 7.490 | 7.220 | 7.340 | 185,432 | -0.15(-2.00%) |
Nov 20, 2019 | 7.320 | 7.720 | 7.300 | 7.490 | 260,266 | +0.16(+2.18%) |
Nov 19, 2019 | 7.350 | 7.500 | 7.220 | 7.330 | 176,240 | +0.02(+0.27%) |
Nov 18, 2019 | 7.520 | 7.609 | 7.210 | 7.310 | 124,369 | -0.29(-3.82%) |
Nov 15, 2019 | 7.420 | 7.640 | 7.303 | 7.600 | 228,400 | +0.23(+3.12%) |
Nov 14, 2019 | 7.650 | 7.720 | 7.300 | 7.370 | 214,572 | -0.28(-3.66%) |
Nov 13, 2019 | 7.200 | 7.700 | 7.130 | 7.650 | 818,128 | +0.46(+6.40%) |
Nov 12, 2019 | 7.110 | 7.320 | 7.060 | 7.190 | 258,655 | +0.06(+0.84%) |
Nov 11, 2019 | 7.480 | 7.490 | 7.000 | 7.130 | 237,090 | -0.21(-2.86%) |
Nov 08, 2019 | 7.000 | 7.430 | 5.960 | 7.340 | 708,200 | +0.37(+5.31%) |
Nov 07, 2019 | 7.410 | 7.420 | 6.960 | 6.970 | 413,072 | -0.47(-6.32%) |
Nov 06, 2019 | 7.800 | 7.850 | 7.300 | 7.440 | 396,391 | -0.34(-4.37%) |
Nov 05, 2019 | 8.190 | 8.230 | 7.700 | 7.780 | 418,732 | -0.37(-4.54%) |
Nov 04, 2019 | 8.210 | 8.350 | 8.070 | 8.150 | 247,686 | -0.08(-0.97%) |
Nov 01, 2019 | 8.170 | 8.400 | 8.160 | 8.230 | 348,400 | +0.06(+0.73%) |
Oct 31, 2019 | 8.360 | 8.420 | 7.780 | 8.170 | 416,555 | -0.15(-1.80%) |
Oct 30, 2019 | 8.250 | 8.460 | 8.169 | 8.320 | 201,805 | +0.06(+0.73%) |
Oct 29, 2019 | 8.340 | 8.430 | 8.150 | 8.260 | 153,345 | -0.10(-1.20%) |
Oct 28, 2019 | 8.400 | 8.480 | 8.200 | 8.360 | 249,553 | -0.02(-0.24%) |
Oct 25, 2019 | 8.480 | 8.660 | 8.360 | 8.380 | 149,900 | -0.10(-1.18%) |
Oct 24, 2019 | 8.340 | 8.560 | 8.220 | 8.480 | 403,558 | +0.14(+1.68%) |
Oct 23, 2019 | 8.100 | 8.350 | 8.000 | 8.340 | 293,664 | +0.24(+2.96%) |
Oct 22, 2019 | 8.120 | 8.230 | 8.010 | 8.100 | 321,586 | +0.02(+0.25%) |
Oct 21, 2019 | 8.220 | 8.297 | 8.040 | 8.080 | 202,075 | -0.09(-1.10%) |
Oct 18, 2019 | 8.150 | 8.350 | 7.900 | 8.170 | 157,000 | -0.05(-0.61%) |
Oct 17, 2019 | 7.710 | 8.270 | 7.710 | 8.220 | 383,844 | +0.52(+6.75%) |
Oct 16, 2019 | 7.720 | 7.880 | 7.570 | 7.700 | 234,131 | -0.04(-0.52%) |
Oct 15, 2019 | 7.720 | 7.890 | 7.660 | 7.740 | 521,548 | +0.02(+0.26%) |
Oct 14, 2019 | 8.030 | 8.040 | 7.620 | 7.720 | 455,865 | -0.28(-3.50%) |
Oct 11, 2019 | 8.140 | 8.290 | 7.910 | 8.000 | 171,900 | -0.03(-0.37%) |
Oct 10, 2019 | 8.110 | 8.230 | 8.010 | 8.030 | 499,345 | -0.06(-0.74%) |
Oct 09, 2019 | 7.990 | 8.200 | 7.890 | 8.090 | 513,853 | +0.14(+1.76%) |
Oct 08, 2019 | 7.550 | 8.050 | 7.540 | 7.950 | 361,365 | +0.30(+3.92%) |
Oct 07, 2019 | 7.890 | 8.090 | 7.490 | 7.650 | 405,782 | -0.30(-3.77%) |
Oct 04, 2019 | 7.570 | 8.050 | 7.465 | 7.950 | 382,000 | +0.41(+5.44%) |
Oct 03, 2019 | 7.490 | 7.666 | 7.320 | 7.540 | 207,284 | -0.01(-0.13%) |
Oct 02, 2019 | 7.500 | 7.680 | 7.320 | 7.550 | 499,635 | -0.03(-0.40%) |