Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.233 | 8.355 | 8.233 | 8.327 | 15,143 | +0.02(+0.23%) |
Dec 30, 2019 | 8.270 | 8.355 | 8.270 | 8.308 | 17,034 | -0.02(-0.23%) |
Dec 27, 2019 | 8.345 | 8.439 | 8.205 | 8.327 | 21,009 | +0.05(+0.57%) |
Dec 26, 2019 | 8.327 | 8.345 | 8.280 | 8.280 | 3,172 | +0.03(+0.34%) |
Dec 24, 2019 | 8.299 | 8.299 | 8.242 | 8.252 | 2,239 | +0.01(+0.11%) |
Dec 23, 2019 | 8.242 | 8.374 | 8.242 | 8.242 | 11,937 | -0.06(-0.68%) |
Dec 20, 2019 | 8.345 | 8.449 | 8.008 | 8.299 | 104,938 | -0.03(-0.34%) |
Dec 19, 2019 | 8.308 | 8.364 | 8.308 | 8.327 | 17,103 | -0.05(-0.56%) |
Dec 18, 2019 | 8.448 | 8.467 | 8.364 | 8.374 | 22,463 | +0.00(+0.00%) |
Dec 17, 2019 | 8.402 | 8.416 | 8.374 | 8.374 | 19,931 | +0.02(+0.22%) |
Dec 16, 2019 | 8.364 | 8.448 | 8.336 | 8.355 | 32,981 | +0.11(+1.36%) |
Dec 13, 2019 | 8.364 | 8.448 | 8.094 | 8.243 | 27,959 | -0.10(-1.23%) |
Dec 12, 2019 | 8.392 | 8.467 | 8.290 | 8.346 | 34,632 | -0.02(-0.22%) |
Dec 11, 2019 | 8.346 | 8.392 | 8.228 | 8.364 | 24,390 | -0.03(-0.33%) |
Dec 10, 2019 | 7.954 | 8.402 | 7.935 | 8.392 | 19,086 | +0.38(+4.78%) |
Dec 09, 2019 | 8.150 | 8.234 | 7.935 | 8.010 | 39,895 | -0.35(-4.24%) |
Dec 06, 2019 | 7.991 | 8.383 | 7.969 | 8.364 | 57,953 | +0.36(+4.55%) |
Dec 05, 2019 | 7.963 | 8.131 | 7.954 | 8.000 | 7,698 | -0.04(-0.46%) |
Dec 04, 2019 | 8.168 | 8.168 | 8.038 | 8.038 | 9,818 | -0.04(-0.52%) |
Dec 03, 2019 | 7.982 | 8.084 | 7.888 | 8.080 | 14,022 | +0.05(+0.64%) |
Dec 02, 2019 | 8.112 | 8.112 | 7.935 | 8.028 | 15,900 | -0.08(-1.04%) |
Nov 29, 2019 | 8.187 | 8.187 | 8.038 | 8.112 | 6,427 | -0.15(-1.81%) |
Nov 27, 2019 | 8.271 | 8.336 | 8.252 | 8.262 | 13,068 | -0.03(-0.34%) |
Nov 26, 2019 | 8.262 | 8.336 | 8.262 | 8.290 | 8,571 | -0.05(-0.56%) |
Nov 25, 2019 | 7.954 | 8.374 | 7.954 | 8.336 | 28,566 | +0.35(+4.44%) |
Nov 22, 2019 | 8.196 | 8.196 | 7.925 | 7.982 | 23,674 | -0.15(-1.84%) |
Nov 21, 2019 | 8.336 | 8.336 | 8.084 | 8.131 | 15,052 | -0.16(-1.91%) |
Nov 20, 2019 | 8.327 | 8.486 | 8.271 | 8.290 | 41,354 | -0.10(-1.22%) |
Nov 19, 2019 | 8.411 | 8.430 | 8.374 | 8.392 | 17,328 | +0.05(+0.56%) |
Nov 18, 2019 | 8.224 | 8.364 | 8.159 | 8.346 | 22,733 | +0.14(+1.71%) |
Nov 15, 2019 | 8.038 | 8.234 | 8.000 | 8.206 | 26,566 | +0.23(+2.93%) |
Nov 14, 2019 | 8.075 | 8.094 | 7.935 | 7.972 | 159,846 | -0.13(-1.61%) |
Nov 13, 2019 | 8.028 | 8.112 | 8.000 | 8.103 | 9,864 | +0.09(+1.17%) |
Nov 12, 2019 | 8.056 | 8.056 | 7.925 | 8.010 | 19,696 | +0.00(+0.00%) |
Nov 11, 2019 | 8.112 | 8.112 | 7.944 | 8.010 | 12,233 | -0.04(-0.46%) |
Nov 08, 2019 | 8.187 | 8.280 | 8.028 | 8.047 | 28,280 | -0.11(-1.37%) |
Nov 07, 2019 | 8.299 | 8.299 | 8.038 | 8.159 | 16,968 | -0.03(-0.34%) |
Nov 06, 2019 | 8.215 | 8.229 | 8.187 | 8.187 | 9,235 | -0.05(-0.57%) |
Nov 05, 2019 | 8.353 | 8.353 | 8.215 | 8.234 | 10,958 | -0.06(-0.68%) |
Nov 04, 2019 | 8.355 | 8.392 | 8.262 | 8.290 | 16,828 | -0.07(-0.78%) |
Nov 01, 2019 | 8.108 | 8.364 | 8.108 | 8.355 | 43,920 | +0.27(+3.35%) |
Oct 31, 2019 | 8.168 | 8.178 | 8.047 | 8.084 | 40,801 | -0.11(-1.37%) |
Oct 30, 2019 | 8.224 | 8.252 | 8.168 | 8.196 | 19,531 | -0.07(-0.79%) |
Oct 29, 2019 | 8.206 | 8.327 | 8.206 | 8.262 | 19,340 | -0.01(-0.11%) |
Oct 28, 2019 | 8.010 | 8.327 | 7.935 | 8.271 | 58,677 | +0.34(+4.24%) |
Oct 25, 2019 | 8.028 | 8.028 | 7.935 | 7.935 | 11,890 | -0.07(-0.93%) |
Oct 24, 2019 | 7.944 | 8.028 | 7.935 | 8.010 | 10,821 | +0.07(+0.94%) |
Oct 23, 2019 | 7.982 | 8.035 | 7.935 | 7.935 | 17,886 | -0.03(-0.35%) |
Oct 22, 2019 | 7.972 | 7.982 | 7.916 | 7.963 | 7,867 | -0.06(-0.70%) |
Oct 21, 2019 | 7.851 | 8.028 | 7.851 | 8.019 | 17,984 | +0.28(+3.62%) |
Oct 18, 2019 | 7.580 | 7.785 | 7.515 | 7.739 | 22,817 | +0.08(+1.10%) |
Oct 17, 2019 | 7.627 | 7.655 | 7.543 | 7.655 | 9,378 | +0.01(+0.12%) |
Oct 16, 2019 | 7.617 | 7.664 | 7.617 | 7.645 | 2,864 | -0.11(-1.44%) |
Oct 15, 2019 | 7.627 | 7.776 | 7.599 | 7.757 | 10,015 | +0.06(+0.73%) |
Oct 14, 2019 | 7.711 | 7.813 | 7.644 | 7.701 | 5,337 | -0.07(-0.84%) |
Oct 11, 2019 | 7.655 | 7.888 | 7.645 | 7.767 | 14,354 | +0.21(+2.72%) |
Oct 10, 2019 | 7.701 | 7.739 | 7.561 | 7.561 | 7,977 | -0.09(-1.22%) |
Oct 09, 2019 | 7.557 | 7.729 | 7.557 | 7.655 | 10,860 | +0.08(+1.11%) |
Oct 08, 2019 | 7.748 | 7.785 | 7.132 | 7.571 | 34,459 | -0.22(-2.87%) |
Oct 07, 2019 | 7.851 | 7.883 | 7.795 | 7.795 | 5,728 | +0.02(+0.24%) |
Oct 04, 2019 | 7.720 | 7.907 | 7.720 | 7.776 | 9,641 | -0.12(-1.54%) |
Oct 03, 2019 | 7.935 | 8.075 | 7.813 | 7.897 | 18,200 | -0.08(-1.05%) |
Oct 02, 2019 | 7.954 | 8.075 | 7.869 | 7.982 | 47,544 | +0.00(+0.00%) |