Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.100 | 8.220 | 7.980 | 8.030 | 1,591,300 | -0.05(-0.62%) |
Dec 30, 2019 | 7.970 | 8.210 | 7.930 | 8.080 | 1,335,857 | +0.04(+0.50%) |
Dec 27, 2019 | 8.250 | 8.250 | 7.980 | 8.040 | 1,158,500 | -0.22(-2.66%) |
Dec 26, 2019 | 8.320 | 8.335 | 8.130 | 8.260 | 640,915 | -0.04(-0.48%) |
Dec 24, 2019 | 8.300 | 8.320 | 8.135 | 8.300 | 330,800 | +0.00(+0.00%) |
Dec 23, 2019 | 8.230 | 8.330 | 8.070 | 8.300 | 630,238 | +0.11(+1.34%) |
Dec 20, 2019 | 8.090 | 8.320 | 7.970 | 8.190 | 1,019,100 | +0.10(+1.24%) |
Dec 19, 2019 | 7.970 | 8.255 | 7.945 | 8.090 | 1,076,265 | +0.10(+1.25%) |
Dec 18, 2019 | 7.960 | 8.140 | 7.905 | 7.990 | 1,018,881 | +0.03(+0.38%) |
Dec 17, 2019 | 8.090 | 8.130 | 7.840 | 7.960 | 831,169 | -0.13(-1.61%) |
Dec 16, 2019 | 8.080 | 8.255 | 8.040 | 8.090 | 1,229,255 | +0.04(+0.50%) |
Dec 13, 2019 | 8.250 | 8.250 | 7.970 | 8.050 | 1,110,600 | +0.02(+0.25%) |
Dec 12, 2019 | 8.190 | 8.260 | 7.965 | 8.030 | 1,304,419 | +0.19(+2.49%) |
Dec 11, 2019 | 8.000 | 8.000 | 7.770 | 7.835 | 736,292 | -0.16(-1.94%) |
Dec 10, 2019 | 7.970 | 8.020 | 7.790 | 7.990 | 803,541 | +0.03(+0.38%) |
Dec 09, 2019 | 8.200 | 8.267 | 7.940 | 7.960 | 849,114 | -0.24(-2.93%) |
Dec 06, 2019 | 8.240 | 8.420 | 8.160 | 8.200 | 1,408,300 | +0.15(+1.86%) |
Dec 05, 2019 | 7.800 | 8.820 | 7.600 | 8.050 | 3,347,307 | +0.72(+9.82%) |
Dec 04, 2019 | 7.270 | 7.470 | 7.270 | 7.330 | 753,853 | +0.18(+2.52%) |
Dec 03, 2019 | 7.350 | 7.360 | 7.060 | 7.150 | 679,083 | -0.28(-3.77%) |
Dec 02, 2019 | 7.310 | 7.500 | 7.260 | 7.430 | 476,396 | +0.12(+1.64%) |
Nov 29, 2019 | 7.500 | 7.500 | 7.235 | 7.310 | 304,500 | -0.19(-2.53%) |
Nov 27, 2019 | 7.450 | 7.670 | 7.435 | 7.500 | 468,400 | +0.05(+0.67%) |
Nov 26, 2019 | 7.450 | 7.630 | 7.360 | 7.450 | 561,209 | +0.06(+0.81%) |
Nov 25, 2019 | 7.140 | 7.460 | 7.140 | 7.390 | 513,319 | +0.24(+3.36%) |
Nov 22, 2019 | 7.050 | 7.200 | 6.970 | 7.150 | 392,500 | +0.16(+2.29%) |
Nov 21, 2019 | 7.160 | 7.160 | 6.927 | 6.990 | 510,828 | -0.10(-1.41%) |
Nov 20, 2019 | 7.010 | 7.330 | 6.990 | 7.090 | 621,463 | +0.06(+0.85%) |
Nov 19, 2019 | 7.090 | 7.231 | 6.990 | 7.030 | 860,448 | -0.06(-0.85%) |
Nov 18, 2019 | 7.150 | 7.250 | 7.000 | 7.090 | 620,635 | -0.05(-0.77%) |
Nov 15, 2019 | 7.200 | 7.200 | 6.995 | 7.145 | 672,100 | +0.02(+0.28%) |
Nov 14, 2019 | 7.140 | 7.240 | 7.090 | 7.125 | 470,987 | -0.01(-0.21%) |
Nov 13, 2019 | 7.060 | 7.190 | 6.810 | 7.140 | 697,855 | +0.01(+0.21%) |
Nov 12, 2019 | 7.220 | 7.285 | 7.080 | 7.125 | 594,955 | -0.16(-2.13%) |
Nov 11, 2019 | 7.250 | 7.320 | 7.160 | 7.280 | 545,963 | +0.01(+0.14%) |
Nov 08, 2019 | 7.220 | 7.350 | 7.195 | 7.270 | 611,800 | +0.05(+0.69%) |
Nov 07, 2019 | 7.300 | 7.440 | 7.140 | 7.220 | 590,734 | -0.09(-1.23%) |
Nov 06, 2019 | 7.170 | 7.480 | 7.170 | 7.310 | 766,021 | +0.09(+1.25%) |
Nov 05, 2019 | 7.030 | 7.240 | 6.970 | 7.220 | 589,798 | +0.21(+3.07%) |
Nov 04, 2019 | 7.000 | 7.100 | 6.890 | 7.005 | 853,900 | +0.05(+0.79%) |
Nov 01, 2019 | 6.850 | 7.000 | 6.810 | 6.950 | 743,000 | +0.14(+2.06%) |
Oct 31, 2019 | 6.740 | 6.820 | 6.640 | 6.810 | 420,934 | +0.05(+0.74%) |
Oct 30, 2019 | 6.670 | 6.830 | 6.620 | 6.760 | 421,624 | +0.11(+1.65%) |
Oct 29, 2019 | 6.780 | 6.830 | 6.610 | 6.650 | 333,866 | -0.12(-1.77%) |
Oct 28, 2019 | 6.780 | 6.810 | 6.630 | 6.770 | 508,166 | +0.02(+0.30%) |
Oct 25, 2019 | 6.540 | 6.920 | 6.540 | 6.750 | 557,900 | +0.12(+1.81%) |
Oct 24, 2019 | 6.610 | 6.665 | 6.540 | 6.630 | 518,900 | +0.06(+0.91%) |
Oct 23, 2019 | 6.440 | 6.720 | 6.410 | 6.570 | 448,718 | +0.12(+1.86%) |
Oct 22, 2019 | 6.550 | 6.591 | 6.430 | 6.450 | 409,887 | -0.10(-1.53%) |
Oct 21, 2019 | 6.350 | 6.640 | 6.270 | 6.550 | 681,847 | +0.29(+4.63%) |
Oct 18, 2019 | 6.320 | 6.390 | 6.080 | 6.260 | 830,800 | -0.05(-0.79%) |
Oct 17, 2019 | 6.250 | 6.352 | 6.220 | 6.310 | 417,750 | +0.09(+1.45%) |
Oct 16, 2019 | 6.140 | 6.290 | 6.090 | 6.220 | 620,806 | +0.08(+1.30%) |
Oct 15, 2019 | 6.200 | 6.223 | 6.040 | 6.140 | 765,687 | -0.10(-1.60%) |
Oct 14, 2019 | 6.320 | 6.320 | 6.040 | 6.240 | 616,550 | -0.05(-0.79%) |
Oct 11, 2019 | 6.320 | 6.415 | 6.210 | 6.290 | 1,356,200 | -0.00(-0.08%) |
Oct 10, 2019 | 5.850 | 6.320 | 5.780 | 6.295 | 2,465,169 | +0.55(+9.67%) |
Oct 09, 2019 | 5.370 | 5.780 | 5.330 | 5.740 | 901,078 | +0.40(+7.49%) |
Oct 08, 2019 | 5.310 | 5.350 | 5.160 | 5.340 | 430,555 | +0.01(+0.19%) |
Oct 07, 2019 | 5.320 | 5.360 | 5.270 | 5.330 | 418,383 | +0.03(+0.47%) |
Oct 04, 2019 | 5.230 | 5.310 | 5.195 | 5.305 | 188,300 | +0.06(+1.24%) |
Oct 03, 2019 | 5.240 | 5.280 | 5.130 | 5.240 | 477,783 | +0.01(+0.19%) |
Oct 02, 2019 | 5.450 | 5.480 | 5.090 | 5.230 | 689,492 | -0.18(-3.33%) |