Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.900 | 8.085 | 7.680 | 7.990 | 158,200 | +0.01(+0.13%) |
Dec 30, 2019 | 7.980 | 8.080 | 7.750 | 7.980 | 170,355 | -0.06(-0.75%) |
Dec 27, 2019 | 8.380 | 8.380 | 7.915 | 8.040 | 155,800 | -0.28(-3.37%) |
Dec 26, 2019 | 7.960 | 8.390 | 7.690 | 8.320 | 120,542 | +0.31(+3.87%) |
Dec 24, 2019 | 8.400 | 8.400 | 7.870 | 8.010 | 91,500 | -0.30(-3.61%) |
Dec 23, 2019 | 7.760 | 8.650 | 7.500 | 8.310 | 450,519 | +0.54(+6.95%) |
Dec 20, 2019 | 7.570 | 7.770 | 7.350 | 7.770 | 99,500 | +0.15(+1.97%) |
Dec 19, 2019 | 7.560 | 7.760 | 7.550 | 7.620 | 80,871 | +0.02(+0.26%) |
Dec 18, 2019 | 7.550 | 7.720 | 7.450 | 7.600 | 54,555 | +0.00(+0.00%) |
Dec 17, 2019 | 7.530 | 7.740 | 7.400 | 7.600 | 71,785 | +0.09(+1.20%) |
Dec 16, 2019 | 7.700 | 7.862 | 7.460 | 7.510 | 51,684 | -0.15(-1.96%) |
Dec 13, 2019 | 7.670 | 7.680 | 7.370 | 7.660 | 68,400 | -0.05(-0.65%) |
Dec 12, 2019 | 7.650 | 7.840 | 7.570 | 7.710 | 74,433 | -0.03(-0.39%) |
Dec 11, 2019 | 7.370 | 7.875 | 7.307 | 7.740 | 89,432 | +0.32(+4.31%) |
Dec 10, 2019 | 7.710 | 7.830 | 7.260 | 7.420 | 98,512 | -0.29(-3.76%) |
Dec 09, 2019 | 8.050 | 8.080 | 7.690 | 7.710 | 118,464 | -0.24(-3.02%) |
Dec 06, 2019 | 7.840 | 7.990 | 7.610 | 7.950 | 112,700 | +0.23(+2.98%) |
Dec 05, 2019 | 8.140 | 8.440 | 7.590 | 7.720 | 271,378 | -0.53(-6.42%) |
Dec 04, 2019 | 7.200 | 8.300 | 7.070 | 8.250 | 462,238 | +1.11(+15.55%) |
Dec 03, 2019 | 7.160 | 7.400 | 7.040 | 7.140 | 114,311 | -0.16(-2.19%) |
Dec 02, 2019 | 7.470 | 7.500 | 7.210 | 7.300 | 146,437 | +0.05(+0.69%) |
Nov 29, 2019 | 7.200 | 7.250 | 7.010 | 7.250 | 56,800 | +0.00(+0.00%) |
Nov 27, 2019 | 6.980 | 7.280 | 6.760 | 7.250 | 275,800 | +0.28(+4.02%) |
Nov 26, 2019 | 7.760 | 7.790 | 6.710 | 6.970 | 639,124 | -0.41(-5.56%) |
Nov 25, 2019 | 7.400 | 7.710 | 7.260 | 7.380 | 196,519 | -0.13(-1.73%) |
Nov 22, 2019 | 7.760 | 8.050 | 7.120 | 7.510 | 406,200 | -0.11(-1.44%) |
Nov 21, 2019 | 11.36 | 11.78 | 7.530 | 7.620 | 1,836,706 | -2.18(-22.24%) |
Nov 20, 2019 | 10.00 | 10.00 | 9.710 | 9.800 | 28,573 | -0.05(-0.51%) |
Nov 19, 2019 | 10.11 | 10.11 | 9.700 | 9.850 | 29,000 | -0.12(-1.20%) |
Nov 18, 2019 | 10.51 | 10.71 | 9.550 | 9.970 | 75,508 | -0.69(-6.52%) |
Nov 15, 2019 | 10.50 | 10.80 | 9.174 | 10.66 | 198,500 | +0.07(+0.71%) |
Nov 14, 2019 | 10.96 | 11.10 | 10.48 | 10.59 | 46,901 | -0.28(-2.58%) |
Nov 13, 2019 | 10.75 | 10.98 | 10.51 | 10.87 | 32,112 | +0.03(+0.28%) |
Nov 12, 2019 | 11.00 | 11.14 | 10.77 | 10.84 | 28,603 | -0.18(-1.63%) |
Nov 11, 2019 | 11.05 | 11.15 | 10.75 | 11.02 | 22,405 | -0.03(-0.27%) |
Nov 08, 2019 | 10.88 | 11.10 | 10.51 | 11.05 | 41,900 | +0.20(+1.84%) |
Nov 07, 2019 | 11.20 | 11.32 | 10.72 | 10.85 | 68,788 | -0.36(-3.21%) |
Nov 06, 2019 | 11.15 | 11.21 | 10.80 | 11.21 | 26,878 | +0.01(+0.09%) |
Nov 05, 2019 | 11.32 | 11.72 | 11.17 | 11.20 | 27,273 | +0.00(+0.00%) |
Nov 04, 2019 | 11.37 | 11.48 | 11.19 | 11.20 | 40,530 | -0.15(-1.33%) |
Nov 01, 2019 | 10.83 | 11.78 | 10.83 | 11.35 | 48,200 | +0.54(+5.00%) |
Oct 31, 2019 | 11.73 | 11.73 | 10.81 | 10.81 | 60,591 | -0.92(-7.84%) |
Oct 30, 2019 | 11.55 | 11.77 | 11.45 | 11.73 | 47,841 | +0.03(+0.26%) |
Oct 29, 2019 | 11.77 | 11.79 | 11.31 | 11.70 | 30,688 | -0.25(-2.09%) |
Oct 28, 2019 | 12.17 | 12.22 | 11.67 | 11.95 | 47,252 | -0.10(-0.83%) |
Oct 25, 2019 | 12.03 | 12.14 | 11.62 | 12.05 | 60,500 | -0.13(-1.07%) |
Oct 24, 2019 | 12.00 | 12.54 | 12.00 | 12.18 | 40,472 | +0.28(+2.35%) |
Oct 23, 2019 | 11.77 | 12.22 | 11.77 | 11.90 | 58,322 | -0.40(-3.25%) |
Oct 22, 2019 | 12.02 | 12.86 | 12.02 | 12.30 | 59,195 | +0.11(+0.90%) |
Oct 21, 2019 | 10.98 | 13.34 | 10.92 | 12.19 | 317,282 | +1.20(+10.92%) |
Oct 18, 2019 | 10.80 | 11.01 | 10.44 | 10.99 | 41,900 | +0.34(+3.19%) |
Oct 17, 2019 | 10.78 | 10.96 | 10.39 | 10.65 | 40,742 | -0.07(-0.65%) |
Oct 16, 2019 | 11.20 | 11.35 | 10.46 | 10.72 | 57,346 | -0.43(-3.86%) |
Oct 15, 2019 | 10.70 | 11.25 | 10.27 | 11.15 | 83,864 | +0.41(+3.82%) |
Oct 14, 2019 | 9.880 | 12.00 | 9.760 | 10.74 | 340,658 | +1.08(+11.18%) |
Oct 11, 2019 | 9.440 | 9.760 | 9.239 | 9.660 | 41,900 | +0.31(+3.32%) |
Oct 10, 2019 | 8.900 | 9.447 | 8.900 | 9.350 | 18,692 | +0.44(+4.94%) |
Oct 09, 2019 | 9.290 | 9.290 | 8.820 | 8.910 | 28,297 | -0.31(-3.36%) |
Oct 08, 2019 | 9.060 | 9.240 | 8.830 | 9.220 | 19,310 | +0.10(+1.10%) |
Oct 07, 2019 | 9.240 | 9.240 | 9.039 | 9.120 | 8,550 | -0.10(-1.08%) |
Oct 04, 2019 | 9.340 | 9.344 | 8.930 | 9.220 | 34,300 | +0.17(+1.88%) |
Oct 03, 2019 | 8.970 | 9.390 | 8.847 | 9.050 | 33,670 | +0.01(+0.11%) |
Oct 02, 2019 | 9.370 | 9.644 | 8.508 | 9.040 | 72,228 | -0.44(-4.64%) |