Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.960 | 9.370 | 8.548 | 9.163 | 34,278 | +0.34(+3.89%) |
Dec 30, 2019 | 8.540 | 8.820 | 8.400 | 8.820 | 35,106 | +0.54(+6.56%) |
Dec 27, 2019 | 8.540 | 9.083 | 8.175 | 8.277 | 50,264 | -0.12(-1.47%) |
Dec 26, 2019 | 7.700 | 8.540 | 7.700 | 8.400 | 32,371 | +0.42(+5.26%) |
Dec 24, 2019 | 7.910 | 8.050 | 7.910 | 7.980 | 8,114 | +0.07(+0.87%) |
Dec 23, 2019 | 8.120 | 8.120 | 7.700 | 7.911 | 23,644 | +0.21(+2.75%) |
Dec 20, 2019 | 8.109 | 8.162 | 7.647 | 7.700 | 18,207 | -0.23(-2.88%) |
Dec 19, 2019 | 7.840 | 8.190 | 7.700 | 7.928 | 25,271 | +0.17(+2.24%) |
Dec 18, 2019 | 7.420 | 8.260 | 7.420 | 7.755 | 26,955 | +0.39(+5.30%) |
Dec 17, 2019 | 7.840 | 8.259 | 7.350 | 7.364 | 52,091 | -0.48(-6.07%) |
Dec 16, 2019 | 8.625 | 8.820 | 7.630 | 7.840 | 54,413 | -0.37(-4.52%) |
Dec 13, 2019 | 8.540 | 8.652 | 7.980 | 8.211 | 22,935 | -0.36(-4.21%) |
Dec 12, 2019 | 8.610 | 8.747 | 8.260 | 8.572 | 12,548 | -0.04(-0.44%) |
Dec 11, 2019 | 8.680 | 8.792 | 8.400 | 8.610 | 7,464 | -0.17(-1.91%) |
Dec 10, 2019 | 8.534 | 8.820 | 8.470 | 8.778 | 19,329 | +0.19(+2.22%) |
Dec 09, 2019 | 8.464 | 8.960 | 8.400 | 8.588 | 16,478 | +0.18(+2.20%) |
Dec 06, 2019 | 9.100 | 9.100 | 8.176 | 8.403 | 38,107 | +0.13(+1.61%) |
Dec 05, 2019 | 8.960 | 8.960 | 7.455 | 8.270 | 38,317 | -0.55(-6.24%) |
Dec 04, 2019 | 9.100 | 9.142 | 8.820 | 8.820 | 6,782 | -0.14(-1.56%) |
Dec 03, 2019 | 9.233 | 9.240 | 8.883 | 8.960 | 13,262 | -0.18(-1.99%) |
Dec 02, 2019 | 8.792 | 9.793 | 8.792 | 9.142 | 21,282 | +0.04(+0.46%) |
Nov 29, 2019 | 8.694 | 9.307 | 8.680 | 9.100 | 5,871 | +0.00(+0.00%) |
Nov 27, 2019 | 9.520 | 9.660 | 9.031 | 9.100 | 27,585 | +0.10(+1.10%) |
Nov 26, 2019 | 9.100 | 9.100 | 8.750 | 9.001 | 11,326 | +0.18(+2.05%) |
Nov 25, 2019 | 8.820 | 9.100 | 8.820 | 8.820 | 8,294 | -0.20(-2.23%) |
Nov 22, 2019 | 9.100 | 9.100 | 8.610 | 9.022 | 11,814 | +0.16(+1.85%) |
Nov 21, 2019 | 8.935 | 8.960 | 8.693 | 8.858 | 4,020 | +0.04(+0.43%) |
Nov 20, 2019 | 8.544 | 8.931 | 8.400 | 8.820 | 8,887 | +0.37(+4.34%) |
Nov 19, 2019 | 8.642 | 8.959 | 8.400 | 8.453 | 15,653 | -0.23(-2.61%) |
Nov 18, 2019 | 8.540 | 9.100 | 8.120 | 8.680 | 20,616 | +0.04(+0.49%) |
Nov 15, 2019 | 8.680 | 8.680 | 8.260 | 8.638 | 18,600 | -0.04(-0.40%) |
Nov 14, 2019 | 8.750 | 8.960 | 8.264 | 8.673 | 30,503 | -0.33(-3.70%) |
Nov 13, 2019 | 9.520 | 9.939 | 8.792 | 9.006 | 36,256 | -0.53(-5.56%) |
Nov 12, 2019 | 10.10 | 10.33 | 9.534 | 9.537 | 35,149 | -0.26(-2.69%) |
Nov 11, 2019 | 9.086 | 10.07 | 8.694 | 9.800 | 44,345 | +0.63(+6.84%) |
Nov 08, 2019 | 8.842 | 9.458 | 8.687 | 9.173 | 51,964 | +0.63(+7.39%) |
Nov 07, 2019 | 9.072 | 9.379 | 8.459 | 8.541 | 22,813 | -0.28(-3.16%) |
Nov 06, 2019 | 8.960 | 9.100 | 8.260 | 8.820 | 21,214 | -0.29(-3.14%) |
Nov 05, 2019 | 8.400 | 9.240 | 8.400 | 9.106 | 47,137 | +0.74(+8.84%) |
Nov 04, 2019 | 8.299 | 8.400 | 8.078 | 8.366 | 25,319 | +0.30(+3.75%) |
Nov 01, 2019 | 7.420 | 8.260 | 7.294 | 8.064 | 18,614 | +0.26(+3.34%) |
Oct 31, 2019 | 7.811 | 7.910 | 7.182 | 7.804 | 31,006 | +0.23(+3.01%) |
Oct 30, 2019 | 7.910 | 7.977 | 7.368 | 7.575 | 40,202 | -0.29(-3.72%) |
Oct 29, 2019 | 8.386 | 8.596 | 7.855 | 7.868 | 20,875 | -0.39(-4.75%) |
Oct 28, 2019 | 8.760 | 8.760 | 7.854 | 8.260 | 33,188 | -0.42(-4.84%) |
Oct 25, 2019 | 8.232 | 8.862 | 8.120 | 8.680 | 22,264 | +0.42(+5.08%) |
Oct 24, 2019 | 9.100 | 9.100 | 8.135 | 8.260 | 33,826 | -0.94(-10.18%) |
Oct 23, 2019 | 9.152 | 9.240 | 8.834 | 9.197 | 8,631 | -0.03(-0.29%) |
Oct 22, 2019 | 8.975 | 9.239 | 8.963 | 9.223 | 16,773 | +0.26(+2.94%) |
Oct 21, 2019 | 8.949 | 9.380 | 8.890 | 8.960 | 13,110 | +0.01(+0.11%) |
Oct 18, 2019 | 9.100 | 9.100 | 8.695 | 8.950 | 10,821 | -0.04(-0.41%) |
Oct 17, 2019 | 8.960 | 9.657 | 8.834 | 8.987 | 20,363 | +0.17(+1.89%) |
Oct 16, 2019 | 7.980 | 8.960 | 7.980 | 8.820 | 32,724 | +0.98(+12.50%) |
Oct 15, 2019 | 7.840 | 8.260 | 7.840 | 7.840 | 15,417 | -0.11(-1.32%) |
Oct 14, 2019 | 8.134 | 8.137 | 7.700 | 7.945 | 22,209 | +0.01(+0.09%) |
Oct 11, 2019 | 8.023 | 8.260 | 7.840 | 7.938 | 25,907 | -0.06(-0.72%) |
Oct 10, 2019 | 7.956 | 8.120 | 7.840 | 7.995 | 9,645 | +0.02(+0.19%) |
Oct 09, 2019 | 8.400 | 8.400 | 7.840 | 7.980 | 25,145 | -0.37(-4.39%) |
Oct 08, 2019 | 8.120 | 8.392 | 7.909 | 8.347 | 20,202 | +0.25(+3.08%) |
Oct 07, 2019 | 8.400 | 8.400 | 7.840 | 8.098 | 28,560 | -0.11(-1.30%) |
Oct 04, 2019 | 7.980 | 8.295 | 7.703 | 8.204 | 47,342 | +0.50(+6.55%) |
Oct 03, 2019 | 7.560 | 7.980 | 7.560 | 7.700 | 28,425 | +0.28(+3.77%) |
Oct 02, 2019 | 7.980 | 7.980 | 7.280 | 7.420 | 29,069 | -0.56(-7.02%) |