Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.620 | 8.860 | 8.605 | 8.750 | 1,171,700 | +0.09(+1.04%) |
Dec 30, 2019 | 8.920 | 8.970 | 8.600 | 8.660 | 1,558,691 | -0.29(-3.24%) |
Dec 27, 2019 | 9.000 | 9.150 | 8.920 | 8.950 | 859,100 | -0.02(-0.22%) |
Dec 26, 2019 | 8.970 | 9.070 | 8.900 | 8.970 | 646,335 | +0.01(+0.11%) |
Dec 24, 2019 | 8.950 | 9.030 | 8.900 | 8.960 | 353,000 | -0.02(-0.22%) |
Dec 23, 2019 | 8.870 | 8.990 | 8.750 | 8.980 | 914,061 | +0.09(+1.01%) |
Dec 20, 2019 | 9.170 | 9.190 | 8.890 | 8.890 | 1,669,400 | -0.23(-2.52%) |
Dec 19, 2019 | 9.330 | 9.405 | 9.040 | 9.120 | 1,272,261 | -0.27(-2.88%) |
Dec 18, 2019 | 8.770 | 9.480 | 8.720 | 9.390 | 1,808,822 | +0.62(+7.07%) |
Dec 17, 2019 | 8.770 | 8.780 | 8.580 | 8.770 | 1,201,996 | -0.01(-0.11%) |
Dec 16, 2019 | 8.870 | 8.940 | 8.740 | 8.780 | 1,175,745 | -0.05(-0.57%) |
Dec 13, 2019 | 8.840 | 8.992 | 8.730 | 8.830 | 973,600 | -0.09(-1.01%) |
Dec 12, 2019 | 8.720 | 8.970 | 8.700 | 8.920 | 817,219 | +0.19(+2.18%) |
Dec 11, 2019 | 8.650 | 8.830 | 8.650 | 8.730 | 708,139 | +0.09(+1.04%) |
Dec 10, 2019 | 8.550 | 8.690 | 8.520 | 8.640 | 874,912 | +0.04(+0.47%) |
Dec 09, 2019 | 8.470 | 8.745 | 8.390 | 8.600 | 1,200,180 | +0.05(+0.58%) |
Dec 06, 2019 | 8.490 | 8.770 | 8.460 | 8.550 | 1,250,000 | +0.13(+1.54%) |
Dec 05, 2019 | 8.400 | 8.600 | 8.360 | 8.420 | 1,073,034 | +0.06(+0.72%) |
Dec 04, 2019 | 8.370 | 8.640 | 8.330 | 8.360 | 1,274,985 | +0.03(+0.36%) |
Dec 03, 2019 | 8.500 | 8.500 | 8.300 | 8.330 | 1,206,358 | -0.22(-2.57%) |
Dec 02, 2019 | 8.550 | 8.790 | 8.480 | 8.550 | 1,376,994 | +0.06(+0.71%) |
Nov 29, 2019 | 8.400 | 8.535 | 8.280 | 8.490 | 770,700 | +0.05(+0.59%) |
Nov 27, 2019 | 8.610 | 8.695 | 8.420 | 8.440 | 1,284,600 | -0.16(-1.86%) |
Nov 26, 2019 | 9.070 | 9.190 | 8.600 | 8.600 | 1,424,793 | -0.41(-4.55%) |
Nov 25, 2019 | 8.830 | 9.090 | 8.775 | 9.010 | 1,064,778 | +0.26(+2.97%) |
Nov 22, 2019 | 8.610 | 8.860 | 8.600 | 8.750 | 1,075,200 | +0.13(+1.51%) |
Nov 21, 2019 | 8.630 | 8.650 | 8.420 | 8.620 | 1,457,440 | +0.06(+0.70%) |
Nov 20, 2019 | 8.620 | 8.690 | 8.450 | 8.560 | 1,202,969 | -0.10(-1.15%) |
Nov 19, 2019 | 8.770 | 8.840 | 8.470 | 8.660 | 1,244,007 | -0.10(-1.14%) |
Nov 18, 2019 | 8.950 | 9.000 | 8.750 | 8.760 | 826,608 | -0.23(-2.56%) |
Nov 15, 2019 | 9.000 | 9.050 | 8.830 | 8.990 | 971,100 | +0.04(+0.45%) |
Nov 14, 2019 | 9.130 | 9.240 | 8.920 | 8.950 | 1,068,717 | -0.22(-2.40%) |
Nov 13, 2019 | 9.200 | 9.320 | 9.030 | 9.170 | 983,668 | -0.23(-2.45%) |
Nov 12, 2019 | 9.370 | 9.570 | 9.320 | 9.400 | 802,937 | +0.04(+0.43%) |
Nov 11, 2019 | 9.340 | 9.510 | 9.230 | 9.360 | 1,061,923 | -0.06(-0.64%) |
Nov 08, 2019 | 9.560 | 9.586 | 9.270 | 9.420 | 1,733,800 | -0.21(-2.18%) |
Nov 07, 2019 | 9.740 | 9.770 | 9.610 | 9.630 | 1,365,703 | -0.02(-0.21%) |
Nov 06, 2019 | 9.620 | 9.760 | 9.550 | 9.650 | 1,993,191 | -0.05(-0.52%) |
Nov 05, 2019 | 9.780 | 9.800 | 9.660 | 9.700 | 2,231,595 | -0.03(-0.31%) |
Nov 04, 2019 | 9.710 | 9.800 | 9.570 | 9.730 | 2,441,162 | +0.14(+1.46%) |
Nov 01, 2019 | 9.510 | 9.700 | 9.460 | 9.590 | 3,950,000 | +0.10(+1.05%) |
Oct 31, 2019 | 8.500 | 9.540 | 8.300 | 9.490 | 5,270,482 | +0.74(+8.46%) |
Oct 30, 2019 | 8.730 | 8.810 | 8.440 | 8.750 | 2,318,255 | -0.01(-0.11%) |
Oct 29, 2019 | 9.010 | 9.020 | 8.740 | 8.760 | 1,664,200 | -0.17(-1.90%) |
Oct 28, 2019 | 8.670 | 9.020 | 8.670 | 8.930 | 2,332,045 | +0.30(+3.48%) |
Oct 25, 2019 | 8.600 | 8.710 | 8.560 | 8.630 | 1,630,100 | +0.02(+0.23%) |
Oct 24, 2019 | 8.660 | 8.815 | 8.580 | 8.610 | 1,488,769 | -0.04(-0.46%) |
Oct 23, 2019 | 8.560 | 8.675 | 8.470 | 8.650 | 1,005,249 | +0.11(+1.29%) |
Oct 22, 2019 | 8.330 | 8.610 | 8.210 | 8.540 | 854,449 | +0.22(+2.64%) |
Oct 21, 2019 | 8.330 | 8.520 | 8.230 | 8.320 | 1,088,578 | +0.05(+0.60%) |
Oct 18, 2019 | 8.330 | 8.380 | 8.140 | 8.270 | 784,000 | -0.07(-0.84%) |
Oct 17, 2019 | 8.100 | 8.360 | 8.080 | 8.340 | 928,764 | +0.20(+2.46%) |
Oct 16, 2019 | 7.990 | 8.205 | 7.920 | 8.140 | 932,449 | +0.14(+1.75%) |
Oct 15, 2019 | 7.940 | 8.090 | 7.790 | 8.000 | 1,378,154 | +0.04(+0.50%) |
Oct 14, 2019 | 7.920 | 7.980 | 7.795 | 7.960 | 752,446 | +0.06(+0.76%) |
Oct 11, 2019 | 7.780 | 8.095 | 7.750 | 7.900 | 1,395,100 | +0.10(+1.28%) |
Oct 10, 2019 | 7.720 | 7.835 | 7.640 | 7.800 | 667,844 | +0.10(+1.30%) |
Oct 09, 2019 | 7.640 | 7.775 | 7.530 | 7.700 | 807,101 | +0.16(+2.12%) |
Oct 08, 2019 | 7.660 | 7.676 | 7.430 | 7.540 | 1,011,095 | -0.22(-2.84%) |
Oct 07, 2019 | 7.820 | 7.950 | 7.710 | 7.760 | 928,099 | -0.10(-1.27%) |
Oct 04, 2019 | 7.960 | 8.020 | 7.800 | 7.860 | 532,500 | -0.05(-0.63%) |
Oct 03, 2019 | 7.770 | 7.930 | 7.560 | 7.910 | 1,329,502 | +0.07(+0.89%) |
Oct 02, 2019 | 7.880 | 7.970 | 7.760 | 7.840 | 1,093,563 | -0.09(-1.13%) |