Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.372 | 8.460 | 8.343 | 8.380 | 17,542 | +0.02(+0.28%) |
Dec 30, 2019 | 8.310 | 8.402 | 8.310 | 8.356 | 25,412 | +0.05(+0.56%) |
Dec 27, 2019 | 8.418 | 8.418 | 8.287 | 8.310 | 16,947 | +0.01(+0.09%) |
Dec 26, 2019 | 8.202 | 8.441 | 8.202 | 8.302 | 12,901 | +0.10(+1.23%) |
Dec 24, 2019 | 8.196 | 8.205 | 8.140 | 8.202 | 3,622 | +0.02(+0.19%) |
Dec 23, 2019 | 8.194 | 8.198 | 8.155 | 8.186 | 41,461 | -0.02(-0.19%) |
Dec 20, 2019 | 8.194 | 8.202 | 8.116 | 8.202 | 164,812 | +0.00(+0.00%) |
Dec 19, 2019 | 8.132 | 8.202 | 8.093 | 8.202 | 12,978 | +0.04(+0.47%) |
Dec 18, 2019 | 8.163 | 8.178 | 8.155 | 8.163 | 35,944 | -0.02(-0.19%) |
Dec 17, 2019 | 8.202 | 8.202 | 8.147 | 8.178 | 40,464 | -0.01(-0.09%) |
Dec 16, 2019 | 8.147 | 8.202 | 8.147 | 8.186 | 62,694 | +0.02(+0.28%) |
Dec 13, 2019 | 8.124 | 8.163 | 7.970 | 8.163 | 54,463 | +0.04(+0.48%) |
Dec 12, 2019 | 7.954 | 8.155 | 7.939 | 8.124 | 36,204 | +0.14(+1.74%) |
Dec 11, 2019 | 7.954 | 7.993 | 7.931 | 7.985 | 14,750 | +0.00(+0.00%) |
Dec 10, 2019 | 8.001 | 8.008 | 7.973 | 7.985 | 25,236 | +0.01(+0.10%) |
Dec 09, 2019 | 8.001 | 8.016 | 7.962 | 7.977 | 45,988 | -0.02(-0.19%) |
Dec 06, 2019 | 7.962 | 8.024 | 7.962 | 7.993 | 43,984 | +0.04(+0.49%) |
Dec 05, 2019 | 7.925 | 7.970 | 7.925 | 7.954 | 46,615 | +0.00(+0.00%) |
Dec 04, 2019 | 7.946 | 7.977 | 7.923 | 7.954 | 11,716 | -0.03(-0.39%) |
Dec 03, 2019 | 8.001 | 8.016 | 7.815 | 7.985 | 60,042 | -0.05(-0.67%) |
Dec 02, 2019 | 8.039 | 8.039 | 7.985 | 8.039 | 11,029 | -0.03(-0.38%) |
Nov 29, 2019 | 8.024 | 8.078 | 8.024 | 8.070 | 2,587 | -0.01(-0.10%) |
Nov 27, 2019 | 8.047 | 8.132 | 8.047 | 8.078 | 24,967 | +0.02(+0.29%) |
Nov 26, 2019 | 8.055 | 8.070 | 8.039 | 8.055 | 12,104 | +0.02(+0.19%) |
Nov 25, 2019 | 8.055 | 8.116 | 8.039 | 8.039 | 45,831 | -0.03(-0.38%) |
Nov 22, 2019 | 7.985 | 8.086 | 7.977 | 8.070 | 62,095 | +0.12(+1.56%) |
Nov 21, 2019 | 7.908 | 7.970 | 7.892 | 7.946 | 50,742 | +0.02(+0.19%) |
Nov 20, 2019 | 7.993 | 7.993 | 7.931 | 7.931 | 45,419 | -0.03(-0.39%) |
Nov 19, 2019 | 7.939 | 7.962 | 7.939 | 7.962 | 22,380 | +0.02(+0.29%) |
Nov 18, 2019 | 7.923 | 7.977 | 7.915 | 7.939 | 321,815 | +0.02(+0.29%) |
Nov 15, 2019 | 7.985 | 7.985 | 7.915 | 7.915 | 27,296 | -0.04(-0.49%) |
Nov 14, 2019 | 7.954 | 7.962 | 7.923 | 7.954 | 19,031 | -0.01(-0.10%) |
Nov 13, 2019 | 7.892 | 7.962 | 7.892 | 7.962 | 14,975 | +0.02(+0.19%) |
Nov 12, 2019 | 7.968 | 7.968 | 7.946 | 7.946 | 6,829 | +0.03(+0.39%) |
Nov 11, 2019 | 7.931 | 7.939 | 7.854 | 7.915 | 55,164 | -0.01(-0.10%) |
Nov 08, 2019 | 7.939 | 7.962 | 7.923 | 7.923 | 23,285 | -0.02(-0.29%) |
Nov 07, 2019 | 8.008 | 8.008 | 7.946 | 7.946 | 7,834 | +0.01(+0.10%) |
Nov 06, 2019 | 7.962 | 8.001 | 7.931 | 7.939 | 16,239 | -0.06(-0.77%) |
Nov 05, 2019 | 8.001 | 8.001 | 7.985 | 8.001 | 12,513 | -0.03(-0.38%) |
Nov 04, 2019 | 8.031 | 8.062 | 7.993 | 8.031 | 7,511 | +0.03(+0.39%) |
Nov 01, 2019 | 7.916 | 8.024 | 7.860 | 8.001 | 11,901 | +0.14(+1.77%) |
Oct 31, 2019 | 7.869 | 7.908 | 7.815 | 7.861 | 15,750 | -0.05(-0.59%) |
Oct 30, 2019 | 7.923 | 7.923 | 7.838 | 7.908 | 7,135 | -0.02(-0.20%) |
Oct 29, 2019 | 7.908 | 7.939 | 7.892 | 7.923 | 7,864 | +0.06(+0.79%) |
Oct 28, 2019 | 7.861 | 7.908 | 7.769 | 7.861 | 7,000 | +0.11(+1.40%) |
Oct 25, 2019 | 7.962 | 7.966 | 7.745 | 7.753 | 45,148 | -0.21(-2.62%) |
Oct 24, 2019 | 7.962 | 7.970 | 7.931 | 7.962 | 17,553 | -0.04(-0.48%) |
Oct 23, 2019 | 7.962 | 8.008 | 7.946 | 8.001 | 22,806 | +0.00(+0.00%) |
Oct 22, 2019 | 7.985 | 8.039 | 7.985 | 8.001 | 10,275 | -0.03(-0.38%) |
Oct 21, 2019 | 8.031 | 8.078 | 7.993 | 8.031 | 24,031 | +0.05(+0.68%) |
Oct 18, 2019 | 8.047 | 8.178 | 7.970 | 7.977 | 59,249 | +0.02(+0.19%) |
Oct 17, 2019 | 7.970 | 8.001 | 7.931 | 7.962 | 9,824 | -0.04(-0.48%) |
Oct 16, 2019 | 8.024 | 8.024 | 7.970 | 8.001 | 5,351 | +0.01(+0.10%) |
Oct 15, 2019 | 7.993 | 8.043 | 7.976 | 7.993 | 12,187 | -0.01(-0.10%) |
Oct 14, 2019 | 8.016 | 8.024 | 8.001 | 8.001 | 7,791 | -0.07(-0.86%) |
Oct 11, 2019 | 8.039 | 8.178 | 8.039 | 8.070 | 16,041 | +0.10(+1.26%) |
Oct 10, 2019 | 8.055 | 8.062 | 7.962 | 7.970 | 42,054 | -0.03(-0.39%) |
Oct 09, 2019 | 7.966 | 8.031 | 7.966 | 8.001 | 14,701 | +0.00(+0.00%) |
Oct 08, 2019 | 8.039 | 8.101 | 7.993 | 8.001 | 24,529 | -0.11(-1.33%) |
Oct 07, 2019 | 8.086 | 8.194 | 8.070 | 8.109 | 9,058 | -0.04(-0.47%) |
Oct 04, 2019 | 8.117 | 8.170 | 8.033 | 8.147 | 51,371 | +0.12(+1.53%) |
Oct 03, 2019 | 7.971 | 8.052 | 7.926 | 8.025 | 11,415 | +0.06(+0.77%) |
Oct 02, 2019 | 7.964 | 8.063 | 7.941 | 7.964 | 14,386 | +0.04(+0.48%) |