Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.460 | 8.550 | 8.400 | 8.520 | 7,600 | +0.10(+1.19%) |
Dec 30, 2019 | 8.330 | 8.706 | 8.150 | 8.420 | 18,998 | -0.01(-0.12%) |
Dec 27, 2019 | 8.500 | 8.516 | 8.430 | 8.430 | 12,300 | -0.07(-0.82%) |
Dec 26, 2019 | 8.500 | 8.768 | 8.500 | 8.500 | 9,115 | -0.14(-1.62%) |
Dec 24, 2019 | 8.564 | 8.760 | 8.564 | 8.640 | 3,500 | -0.15(-1.71%) |
Dec 23, 2019 | 8.680 | 8.790 | 8.510 | 8.790 | 6,534 | +0.11(+1.27%) |
Dec 20, 2019 | 8.470 | 8.680 | 8.451 | 8.680 | 36,700 | +0.28(+3.33%) |
Dec 19, 2019 | 9.200 | 9.200 | 8.310 | 8.400 | 172,103 | -0.81(-8.83%) |
Dec 18, 2019 | 9.300 | 9.471 | 9.210 | 9.213 | 5,558 | -0.15(-1.57%) |
Dec 17, 2019 | 9.106 | 9.500 | 9.106 | 9.360 | 9,200 | -0.02(-0.16%) |
Dec 16, 2019 | 9.400 | 9.400 | 9.234 | 9.375 | 20,470 | -0.05(-0.58%) |
Dec 13, 2019 | 9.850 | 9.850 | 9.420 | 9.430 | 7,800 | -0.39(-3.97%) |
Dec 12, 2019 | 9.828 | 9.828 | 9.649 | 9.820 | 2,629 | -0.04(-0.41%) |
Dec 11, 2019 | 9.850 | 9.980 | 9.680 | 9.860 | 3,821 | -0.12(-1.20%) |
Dec 10, 2019 | 9.634 | 9.980 | 9.634 | 9.980 | 4,125 | +0.32(+3.31%) |
Dec 09, 2019 | 9.780 | 9.850 | 9.260 | 9.660 | 11,348 | -0.19(-1.93%) |
Dec 06, 2019 | 9.790 | 9.920 | 9.780 | 9.850 | 600 | -0.15(-1.50%) |
Dec 05, 2019 | 9.900 | 10.00 | 9.880 | 10.00 | 4,306 | +0.06(+0.60%) |
Dec 04, 2019 | 10.00 | 10.00 | 9.690 | 9.940 | 12,385 | -0.08(-0.80%) |
Dec 03, 2019 | 10.00 | 10.04 | 9.760 | 10.02 | 13,027 | +0.02(+0.20%) |
Dec 02, 2019 | 9.870 | 10.15 | 9.640 | 10.00 | 12,478 | -0.15(-1.48%) |
Nov 29, 2019 | 9.725 | 10.15 | 9.598 | 10.15 | 3,800 | +0.38(+3.92%) |
Nov 27, 2019 | 9.870 | 9.870 | 9.767 | 9.767 | 300 | -0.18(-1.84%) |
Nov 26, 2019 | 9.760 | 10.05 | 9.570 | 9.950 | 26,911 | +0.01(+0.10%) |
Nov 25, 2019 | 9.970 | 10.05 | 9.600 | 9.940 | 12,380 | +0.04(+0.40%) |
Nov 22, 2019 | 9.710 | 10.00 | 9.710 | 9.900 | 16,100 | +0.00(+0.00%) |
Nov 21, 2019 | 9.890 | 9.900 | 9.870 | 9.900 | 5,353 | +0.00(+0.00%) |
Nov 20, 2019 | 9.810 | 9.900 | 9.625 | 9.900 | 10,165 | +0.15(+1.55%) |
Nov 19, 2019 | 9.836 | 9.836 | 9.749 | 9.749 | 1,057 | -0.20(-2.02%) |
Nov 18, 2019 | 9.950 | 9.950 | 9.770 | 9.950 | 5,255 | -0.05(-0.50%) |
Nov 15, 2019 | 9.750 | 10.00 | 9.730 | 10.00 | 6,300 | +0.06(+0.60%) |
Nov 14, 2019 | 9.600 | 9.940 | 9.394 | 9.940 | 5,628 | +0.34(+3.54%) |
Nov 13, 2019 | 9.250 | 9.900 | 9.070 | 9.600 | 9,629 | -0.30(-3.03%) |
Nov 12, 2019 | 9.650 | 10.00 | 9.020 | 9.900 | 4,987 | -0.10(-1.00%) |
Nov 11, 2019 | 9.960 | 10.00 | 9.740 | 10.00 | 7,404 | +0.04(+0.40%) |
Nov 08, 2019 | 10.12 | 10.12 | 9.350 | 9.960 | 6,400 | -0.11(-1.09%) |
Nov 07, 2019 | 9.410 | 10.07 | 8.700 | 10.07 | 42,671 | +0.35(+3.60%) |
Nov 06, 2019 | 9.970 | 10.07 | 9.200 | 9.720 | 25,072 | -0.36(-3.57%) |
Nov 05, 2019 | 9.710 | 10.10 | 9.710 | 10.08 | 8,683 | +0.32(+3.28%) |
Nov 04, 2019 | 9.950 | 10.26 | 9.760 | 9.760 | 1,410 | -0.27(-2.69%) |
Nov 01, 2019 | 10.33 | 10.33 | 9.778 | 10.03 | 5,800 | -0.27(-2.62%) |
Oct 31, 2019 | 9.648 | 10.37 | 9.648 | 10.30 | 15,208 | +0.10(+0.98%) |
Oct 30, 2019 | 10.11 | 10.36 | 10.05 | 10.20 | 6,853 | +0.10(+0.99%) |
Oct 29, 2019 | 9.660 | 10.33 | 9.600 | 10.10 | 39,392 | +0.44(+4.55%) |
Oct 28, 2019 | 9.632 | 10.10 | 9.632 | 9.660 | 11,652 | +0.10(+1.05%) |
Oct 25, 2019 | 9.850 | 9.950 | 9.560 | 9.560 | 6,000 | -0.29(-2.94%) |
Oct 24, 2019 | 9.780 | 9.850 | 9.680 | 9.850 | 8,813 | +0.10(+1.03%) |
Oct 23, 2019 | 9.810 | 9.920 | 9.750 | 9.750 | 2,968 | -0.01(-0.10%) |
Oct 22, 2019 | 9.660 | 9.760 | 9.610 | 9.760 | 8,734 | +0.00(+0.00%) |
Oct 21, 2019 | 9.610 | 9.760 | 9.610 | 9.760 | 920 | +0.04(+0.44%) |
Oct 18, 2019 | 10.13 | 10.13 | 9.550 | 9.718 | 12,100 | -0.38(-3.79%) |
Oct 17, 2019 | 9.940 | 10.10 | 9.940 | 10.10 | 6,367 | +0.18(+1.81%) |
Oct 16, 2019 | 9.940 | 10.03 | 9.920 | 9.920 | 7,255 | +0.06(+0.61%) |
Oct 15, 2019 | 9.840 | 10.02 | 9.700 | 9.860 | 3,257 | -0.07(-0.69%) |
Oct 14, 2019 | 10.17 | 10.17 | 9.700 | 9.929 | 18,505 | -0.09(-0.91%) |
Oct 11, 2019 | 10.09 | 10.27 | 9.970 | 10.02 | 30,100 | +0.15(+1.52%) |
Oct 10, 2019 | 9.110 | 10.11 | 9.110 | 9.870 | 73,350 | +0.72(+7.87%) |
Oct 09, 2019 | 9.250 | 9.410 | 9.148 | 9.150 | 3,309 | -0.32(-3.38%) |
Oct 08, 2019 | 8.930 | 9.790 | 8.920 | 9.470 | 23,000 | +0.38(+4.18%) |
Oct 07, 2019 | 9.000 | 9.300 | 8.590 | 9.090 | 11,332 | +0.00(+0.00%) |
Oct 04, 2019 | 8.610 | 9.100 | 8.610 | 9.090 | 2,800 | +0.09(+1.01%) |
Oct 03, 2019 | 8.410 | 9.050 | 8.330 | 8.999 | 13,377 | +0.20(+2.26%) |
Oct 02, 2019 | 8.800 | 8.870 | 8.730 | 8.800 | 5,494 | -0.05(-0.56%) |