Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.744 | 8.020 | 7.729 | 8.005 | 915,532 | +0.26(+3.30%) |
Dec 30, 2019 | 7.898 | 7.974 | 7.729 | 7.749 | 517,721 | -0.15(-1.88%) |
Dec 27, 2019 | 8.051 | 8.061 | 7.898 | 7.898 | 413,025 | -0.10(-1.28%) |
Dec 26, 2019 | 7.979 | 8.046 | 7.928 | 8.000 | 491,713 | +0.02(+0.19%) |
Dec 24, 2019 | 8.077 | 8.077 | 7.962 | 7.985 | 189,124 | -0.05(-0.64%) |
Dec 23, 2019 | 8.113 | 8.138 | 7.908 | 8.036 | 562,027 | -0.10(-1.26%) |
Dec 20, 2019 | 8.169 | 8.200 | 8.092 | 8.138 | 699,446 | -0.02(-0.25%) |
Dec 19, 2019 | 8.036 | 8.205 | 8.036 | 8.159 | 530,239 | +0.12(+1.46%) |
Dec 18, 2019 | 7.729 | 8.097 | 7.729 | 8.041 | 573,575 | +0.25(+3.15%) |
Dec 17, 2019 | 7.887 | 8.056 | 7.739 | 7.795 | 538,449 | -0.14(-1.74%) |
Dec 16, 2019 | 8.031 | 8.189 | 7.857 | 7.933 | 672,438 | -0.02(-0.26%) |
Dec 13, 2019 | 7.959 | 8.087 | 7.887 | 7.954 | 716,444 | -0.07(-0.83%) |
Dec 12, 2019 | 8.159 | 8.292 | 7.939 | 8.020 | 619,760 | -0.15(-1.88%) |
Dec 11, 2019 | 8.189 | 8.215 | 7.831 | 8.174 | 1,002,715 | -0.03(-0.31%) |
Dec 10, 2019 | 7.928 | 8.368 | 7.898 | 8.200 | 1,356,159 | +0.49(+6.37%) |
Dec 09, 2019 | 7.437 | 7.775 | 7.427 | 7.708 | 1,114,056 | +0.27(+3.65%) |
Dec 06, 2019 | 7.299 | 7.483 | 7.258 | 7.437 | 633,995 | +0.12(+1.61%) |
Dec 05, 2019 | 7.596 | 7.626 | 7.166 | 7.319 | 755,638 | -0.25(-3.25%) |
Dec 04, 2019 | 7.350 | 7.571 | 7.324 | 7.565 | 600,682 | +0.30(+4.16%) |
Dec 03, 2019 | 7.191 | 7.345 | 7.048 | 7.263 | 636,344 | +0.07(+1.00%) |
Dec 02, 2019 | 7.478 | 7.488 | 7.191 | 7.191 | 695,513 | -0.26(-3.44%) |
Nov 29, 2019 | 7.555 | 7.616 | 7.427 | 7.447 | 291,892 | -0.13(-1.69%) |
Nov 27, 2019 | 7.550 | 7.713 | 7.529 | 7.575 | 626,766 | +0.05(+0.61%) |
Nov 26, 2019 | 7.744 | 7.793 | 7.406 | 7.529 | 876,352 | -0.27(-3.41%) |
Nov 25, 2019 | 7.892 | 7.939 | 7.688 | 7.795 | 507,081 | -0.10(-1.23%) |
Nov 22, 2019 | 8.072 | 8.276 | 7.877 | 7.892 | 623,640 | -0.10(-1.22%) |
Nov 21, 2019 | 7.908 | 8.056 | 7.846 | 7.990 | 503,005 | +0.13(+1.69%) |
Nov 20, 2019 | 7.887 | 7.933 | 7.734 | 7.857 | 783,190 | -0.08(-1.03%) |
Nov 19, 2019 | 8.379 | 8.412 | 7.882 | 7.939 | 1,256,634 | -0.52(-6.17%) |
Nov 18, 2019 | 8.701 | 8.732 | 8.363 | 8.461 | 584,071 | -0.27(-3.11%) |
Nov 15, 2019 | 8.814 | 8.829 | 8.563 | 8.732 | 432,953 | -0.01(-0.12%) |
Nov 14, 2019 | 8.911 | 8.998 | 8.599 | 8.742 | 653,304 | -0.11(-1.27%) |
Nov 13, 2019 | 9.044 | 9.127 | 8.855 | 8.855 | 340,206 | -0.20(-2.26%) |
Nov 12, 2019 | 8.931 | 9.264 | 8.850 | 9.059 | 530,434 | +0.13(+1.43%) |
Nov 11, 2019 | 9.213 | 9.269 | 8.834 | 8.931 | 816,322 | -0.33(-3.59%) |
Nov 08, 2019 | 9.377 | 9.423 | 9.185 | 9.264 | 557,212 | -0.17(-1.79%) |
Nov 07, 2019 | 9.766 | 9.766 | 9.367 | 9.433 | 547,000 | -0.27(-2.80%) |
Nov 06, 2019 | 10.01 | 10.01 | 9.605 | 9.704 | 667,412 | -0.30(-3.03%) |
Nov 05, 2019 | 9.983 | 10.04 | 9.854 | 10.01 | 309,922 | +0.07(+0.70%) |
Nov 04, 2019 | 10.07 | 10.09 | 9.829 | 9.938 | 577,106 | -0.08(-0.79%) |
Nov 01, 2019 | 9.888 | 10.02 | 9.854 | 10.02 | 314,030 | +0.16(+1.67%) |
Oct 31, 2019 | 9.928 | 9.928 | 9.734 | 9.854 | 251,929 | -0.04(-0.40%) |
Oct 30, 2019 | 10.02 | 10.05 | 9.697 | 9.893 | 281,451 | -0.06(-0.60%) |
Oct 29, 2019 | 10.07 | 10.08 | 9.888 | 9.953 | 442,995 | -0.17(-1.67%) |
Oct 28, 2019 | 10.12 | 10.18 | 10.05 | 10.12 | 166,015 | +0.03(+0.34%) |
Oct 25, 2019 | 10.10 | 10.24 | 10.08 | 10.09 | 161,237 | -0.01(-0.15%) |
Oct 24, 2019 | 10.18 | 10.20 | 9.988 | 10.10 | 180,052 | -0.07(-0.73%) |
Oct 23, 2019 | 9.933 | 10.20 | 9.864 | 10.18 | 256,676 | +0.27(+2.71%) |
Oct 22, 2019 | 9.938 | 9.948 | 9.844 | 9.908 | 378,444 | +0.02(+0.20%) |
Oct 21, 2019 | 9.794 | 9.953 | 9.794 | 9.888 | 145,085 | +0.11(+1.12%) |
Oct 18, 2019 | 9.883 | 9.883 | 9.754 | 9.779 | 183,552 | -0.10(-1.01%) |
Oct 17, 2019 | 9.873 | 9.973 | 9.814 | 9.878 | 179,025 | +0.00(+0.05%) |
Oct 16, 2019 | 9.769 | 9.958 | 9.769 | 9.873 | 138,519 | +0.10(+1.07%) |
Oct 15, 2019 | 9.898 | 10.05 | 9.769 | 9.769 | 192,796 | -0.11(-1.11%) |
Oct 14, 2019 | 9.849 | 9.921 | 9.767 | 9.878 | 111,044 | +0.00(+0.05%) |
Oct 11, 2019 | 9.873 | 9.953 | 9.839 | 9.873 | 183,150 | +0.08(+0.81%) |
Oct 10, 2019 | 9.605 | 9.807 | 9.605 | 9.794 | 222,481 | +0.25(+2.66%) |
Oct 09, 2019 | 9.580 | 9.635 | 9.436 | 9.540 | 147,473 | +0.06(+0.68%) |
Oct 08, 2019 | 9.555 | 9.555 | 9.379 | 9.476 | 193,404 | -0.09(-0.94%) |
Oct 07, 2019 | 9.376 | 9.665 | 9.376 | 9.565 | 337,100 | +0.20(+2.18%) |
Oct 04, 2019 | 9.202 | 9.391 | 9.187 | 9.361 | 189,383 | +0.22(+2.39%) |
Oct 03, 2019 | 9.063 | 9.187 | 8.998 | 9.142 | 262,321 | +0.08(+0.88%) |
Oct 02, 2019 | 9.252 | 9.287 | 9.063 | 9.063 | 243,005 | -0.22(-2.36%) |