Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.850 | 10.18 | 9.840 | 10.10 | 155,000 | +0.25(+2.54%) |
Dec 30, 2019 | 10.72 | 10.74 | 9.710 | 9.850 | 166,339 | -0.80(-7.51%) |
Dec 27, 2019 | 10.95 | 10.96 | 10.55 | 10.65 | 97,700 | -0.14(-1.30%) |
Dec 26, 2019 | 10.25 | 10.88 | 10.17 | 10.79 | 100,116 | +0.61(+5.99%) |
Dec 24, 2019 | 9.920 | 10.27 | 9.800 | 10.18 | 55,300 | +0.32(+3.25%) |
Dec 23, 2019 | 9.530 | 10.05 | 9.200 | 9.860 | 82,579 | +0.43(+4.56%) |
Dec 20, 2019 | 8.820 | 9.490 | 8.720 | 9.430 | 240,600 | +0.66(+7.53%) |
Dec 19, 2019 | 8.360 | 8.820 | 8.300 | 8.770 | 106,290 | +0.41(+4.90%) |
Dec 18, 2019 | 8.500 | 8.600 | 8.263 | 8.360 | 38,377 | +0.01(+0.12%) |
Dec 17, 2019 | 8.650 | 8.650 | 8.190 | 8.350 | 115,661 | -0.30(-3.47%) |
Dec 16, 2019 | 8.720 | 8.897 | 8.590 | 8.650 | 64,738 | +0.00(+0.00%) |
Dec 13, 2019 | 8.920 | 9.110 | 8.560 | 8.650 | 76,300 | -0.29(-3.24%) |
Dec 12, 2019 | 8.800 | 9.060 | 8.730 | 8.940 | 65,066 | +0.13(+1.48%) |
Dec 11, 2019 | 8.590 | 8.940 | 8.505 | 8.810 | 67,471 | +0.26(+3.04%) |
Dec 10, 2019 | 8.190 | 8.690 | 8.180 | 8.550 | 95,242 | +0.37(+4.52%) |
Dec 09, 2019 | 8.210 | 8.400 | 8.120 | 8.180 | 58,261 | -0.04(-0.49%) |
Dec 06, 2019 | 7.890 | 8.390 | 7.690 | 8.220 | 72,700 | +0.43(+5.52%) |
Dec 05, 2019 | 7.940 | 7.980 | 7.730 | 7.790 | 70,307 | -0.12(-1.52%) |
Dec 04, 2019 | 8.320 | 8.420 | 7.750 | 7.910 | 127,238 | -0.30(-3.65%) |
Dec 03, 2019 | 7.840 | 8.230 | 7.820 | 8.210 | 90,969 | +0.15(+1.86%) |
Dec 02, 2019 | 8.280 | 8.450 | 7.910 | 8.060 | 133,040 | -0.21(-2.54%) |
Nov 29, 2019 | 8.350 | 8.570 | 8.150 | 8.270 | 69,900 | -0.12(-1.43%) |
Nov 27, 2019 | 8.740 | 8.800 | 8.340 | 8.390 | 77,600 | -0.29(-3.34%) |
Nov 26, 2019 | 9.540 | 9.540 | 8.630 | 8.680 | 114,898 | -0.84(-8.82%) |
Nov 25, 2019 | 8.870 | 9.560 | 8.790 | 9.520 | 259,127 | +0.74(+8.43%) |
Nov 22, 2019 | 8.060 | 8.920 | 8.050 | 8.780 | 244,500 | +0.81(+10.16%) |
Nov 21, 2019 | 7.820 | 8.000 | 7.645 | 7.970 | 82,291 | +0.19(+2.44%) |
Nov 20, 2019 | 7.520 | 7.970 | 7.520 | 7.780 | 129,469 | +0.21(+2.77%) |
Nov 19, 2019 | 7.420 | 7.770 | 7.370 | 7.570 | 54,129 | +0.24(+3.27%) |
Nov 18, 2019 | 7.640 | 7.690 | 7.190 | 7.330 | 136,419 | -0.32(-4.18%) |
Nov 15, 2019 | 8.060 | 8.060 | 7.550 | 7.650 | 87,400 | -0.32(-4.02%) |
Nov 14, 2019 | 8.070 | 8.070 | 7.865 | 7.970 | 55,157 | -0.02(-0.25%) |
Nov 13, 2019 | 7.950 | 8.030 | 7.730 | 7.990 | 89,254 | -0.05(-0.62%) |
Nov 12, 2019 | 8.150 | 8.394 | 7.870 | 8.040 | 155,072 | +0.41(+5.37%) |
Nov 11, 2019 | 7.500 | 7.715 | 7.330 | 7.630 | 93,773 | +0.09(+1.19%) |
Nov 08, 2019 | 7.470 | 7.655 | 7.310 | 7.540 | 120,700 | -0.06(-0.79%) |
Nov 07, 2019 | 8.130 | 8.210 | 7.490 | 7.600 | 168,691 | -0.58(-7.09%) |
Nov 06, 2019 | 8.030 | 8.440 | 7.820 | 8.180 | 167,890 | -0.18(-2.15%) |
Nov 05, 2019 | 8.100 | 8.420 | 7.960 | 8.360 | 140,741 | +0.31(+3.85%) |
Nov 04, 2019 | 8.170 | 8.249 | 7.720 | 8.050 | 131,348 | -0.10(-1.23%) |
Nov 01, 2019 | 7.930 | 8.340 | 7.870 | 8.150 | 104,300 | +0.30(+3.82%) |
Oct 31, 2019 | 7.500 | 7.900 | 7.350 | 7.850 | 164,739 | +0.34(+4.53%) |
Oct 30, 2019 | 7.610 | 7.670 | 7.390 | 7.510 | 163,232 | -0.12(-1.57%) |
Oct 29, 2019 | 7.860 | 7.980 | 7.570 | 7.630 | 135,056 | -0.23(-2.93%) |
Oct 28, 2019 | 8.150 | 8.150 | 7.780 | 7.860 | 142,788 | -0.26(-3.20%) |
Oct 25, 2019 | 7.880 | 8.240 | 7.850 | 8.120 | 137,100 | +0.24(+3.05%) |
Oct 24, 2019 | 8.530 | 8.730 | 7.810 | 7.880 | 249,566 | -0.67(-7.84%) |
Oct 23, 2019 | 8.950 | 9.000 | 8.500 | 8.550 | 186,046 | -0.28(-3.17%) |
Oct 22, 2019 | 8.510 | 8.910 | 8.430 | 8.830 | 571,927 | +0.35(+4.13%) |
Oct 21, 2019 | 8.580 | 8.720 | 8.250 | 8.480 | 933,069 | +0.04(+0.47%) |
Oct 18, 2019 | 8.400 | 8.500 | 8.130 | 8.440 | 182,500 | +0.03(+0.36%) |
Oct 17, 2019 | 8.190 | 8.530 | 8.100 | 8.410 | 938,865 | +0.29(+3.57%) |
Oct 16, 2019 | 8.150 | 8.330 | 8.000 | 8.120 | 1,116,714 | +0.07(+0.87%) |
Oct 15, 2019 | 8.050 | 8.210 | 8.000 | 8.050 | 125,080 | +0.04(+0.50%) |
Oct 14, 2019 | 8.170 | 8.280 | 7.990 | 8.010 | 155,959 | -0.19(-2.32%) |
Oct 11, 2019 | 8.170 | 8.490 | 7.400 | 8.200 | 147,500 | +0.20(+2.50%) |
Oct 10, 2019 | 7.970 | 8.110 | 7.935 | 8.000 | 105,824 | +0.03(+0.38%) |
Oct 09, 2019 | 8.250 | 8.430 | 7.880 | 7.970 | 139,626 | -0.16(-1.97%) |
Oct 08, 2019 | 8.000 | 8.420 | 7.920 | 8.130 | 211,551 | -0.07(-0.85%) |
Oct 07, 2019 | 8.640 | 8.720 | 8.150 | 8.200 | 204,114 | -0.59(-6.71%) |
Oct 04, 2019 | 8.570 | 8.810 | 8.460 | 8.790 | 87,400 | +0.16(+1.85%) |
Oct 03, 2019 | 8.140 | 8.720 | 8.020 | 8.630 | 174,239 | +0.46(+5.63%) |
Oct 02, 2019 | 8.430 | 8.560 | 8.030 | 8.170 | 232,942 | -0.43(-5.00%) |