Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.030 | 8.350 | 7.900 | 8.069 | 9,290 | +0.09(+1.10%) |
Dec 30, 2019 | 7.900 | 8.150 | 7.900 | 7.981 | 5,184 | +0.13(+1.67%) |
Dec 27, 2019 | 8.202 | 8.350 | 7.850 | 7.850 | 6,780 | +0.00(+0.00%) |
Dec 26, 2019 | 7.900 | 8.500 | 7.801 | 7.850 | 16,403 | -0.05(-0.63%) |
Dec 24, 2019 | 7.750 | 7.900 | 7.750 | 7.900 | 2,830 | +0.11(+1.36%) |
Dec 23, 2019 | 8.050 | 8.098 | 7.750 | 7.794 | 4,360 | -0.11(-1.35%) |
Dec 20, 2019 | 8.174 | 8.200 | 7.700 | 7.901 | 5,130 | +0.20(+2.61%) |
Dec 19, 2019 | 8.200 | 8.200 | 7.500 | 7.700 | 11,946 | -0.40(-4.94%) |
Dec 18, 2019 | 8.210 | 8.290 | 8.100 | 8.100 | 2,242 | +0.00(+0.00%) |
Dec 17, 2019 | 8.100 | 8.300 | 8.100 | 8.100 | 2,736 | +0.00(+0.00%) |
Dec 16, 2019 | 8.430 | 8.430 | 8.100 | 8.100 | 4,903 | -0.27(-3.19%) |
Dec 13, 2019 | 8.500 | 8.500 | 8.103 | 8.367 | 4,040 | +0.07(+0.81%) |
Dec 12, 2019 | 8.300 | 8.500 | 8.185 | 8.300 | 2,556 | -0.20(-2.35%) |
Dec 11, 2019 | 8.400 | 8.500 | 8.200 | 8.500 | 4,223 | -0.03(-0.29%) |
Dec 10, 2019 | 8.500 | 8.798 | 8.300 | 8.525 | 6,044 | +0.14(+1.73%) |
Dec 09, 2019 | 8.800 | 9.000 | 8.200 | 8.380 | 8,366 | +0.18(+2.20%) |
Dec 06, 2019 | 8.200 | 8.500 | 8.200 | 8.200 | 2,140 | -0.11(-1.32%) |
Dec 05, 2019 | 8.500 | 8.500 | 8.251 | 8.310 | 7,339 | +0.01(+0.12%) |
Dec 04, 2019 | 8.100 | 8.500 | 8.100 | 8.300 | 5,819 | +0.06(+0.67%) |
Dec 03, 2019 | 8.400 | 8.400 | 8.119 | 8.245 | 3,119 | -0.15(-1.83%) |
Dec 02, 2019 | 8.000 | 8.800 | 8.000 | 8.399 | 13,496 | +0.40(+4.99%) |
Nov 29, 2019 | 8.100 | 8.160 | 7.850 | 8.000 | 5,650 | -0.05(-0.62%) |
Nov 27, 2019 | 8.050 | 8.200 | 7.967 | 8.050 | 6,340 | -0.01(-0.11%) |
Nov 26, 2019 | 8.126 | 8.199 | 7.991 | 8.059 | 2,795 | +0.06(+0.74%) |
Nov 25, 2019 | 8.000 | 8.200 | 7.700 | 8.000 | 5,896 | +0.30(+3.90%) |
Nov 22, 2019 | 7.627 | 8.000 | 7.387 | 7.700 | 5,770 | +0.10(+1.32%) |
Nov 21, 2019 | 6.800 | 7.800 | 6.800 | 7.600 | 18,589 | +0.80(+11.83%) |
Nov 20, 2019 | 6.900 | 7.000 | 6.796 | 6.796 | 3,775 | -0.00(-0.06%) |
Nov 19, 2019 | 6.510 | 7.000 | 6.510 | 6.800 | 15,462 | +0.17(+2.56%) |
Nov 18, 2019 | 7.000 | 7.000 | 6.533 | 6.630 | 24,793 | -0.67(-9.17%) |
Nov 15, 2019 | 7.300 | 7.300 | 7.001 | 7.299 | 22,250 | -0.20(-2.68%) |
Nov 14, 2019 | 7.593 | 7.624 | 7.300 | 7.500 | 10,792 | -0.20(-2.58%) |
Nov 13, 2019 | 7.300 | 7.875 | 7.300 | 7.699 | 16,967 | +0.35(+4.73%) |
Nov 12, 2019 | 8.000 | 8.400 | 7.203 | 7.351 | 24,179 | -0.27(-3.59%) |
Nov 11, 2019 | 7.750 | 7.800 | 7.615 | 7.625 | 6,517 | -0.20(-2.52%) |
Nov 08, 2019 | 7.900 | 7.980 | 7.750 | 7.822 | 7,160 | -0.15(-1.93%) |
Nov 07, 2019 | 8.000 | 8.200 | 7.500 | 7.976 | 19,665 | -0.02(-0.30%) |
Nov 06, 2019 | 8.255 | 8.255 | 8.000 | 8.000 | 8,575 | -0.25(-3.03%) |
Nov 05, 2019 | 8.120 | 8.425 | 8.066 | 8.250 | 3,275 | -0.25(-2.94%) |
Nov 04, 2019 | 8.400 | 8.500 | 8.300 | 8.500 | 4,101 | +0.14(+1.67%) |
Nov 01, 2019 | 7.900 | 8.500 | 7.900 | 8.360 | 13,020 | +0.40(+5.09%) |
Oct 31, 2019 | 8.120 | 8.201 | 7.924 | 7.955 | 19,161 | -0.16(-2.03%) |
Oct 30, 2019 | 8.450 | 8.516 | 8.100 | 8.120 | 12,929 | -0.08(-0.99%) |
Oct 29, 2019 | 8.600 | 8.600 | 8.201 | 8.201 | 6,600 | -0.10(-1.19%) |
Oct 28, 2019 | 8.300 | 8.500 | 8.200 | 8.300 | 5,517 | -0.04(-0.48%) |
Oct 25, 2019 | 8.200 | 8.598 | 8.200 | 8.340 | 6,880 | +0.04(+0.48%) |
Oct 24, 2019 | 8.600 | 9.000 | 8.200 | 8.300 | 4,967 | -0.25(-2.92%) |
Oct 23, 2019 | 8.200 | 8.725 | 8.150 | 8.550 | 3,668 | +0.31(+3.76%) |
Oct 22, 2019 | 8.380 | 8.380 | 8.100 | 8.240 | 6,076 | +0.04(+0.49%) |
Oct 21, 2019 | 8.100 | 8.700 | 8.100 | 8.200 | 8,823 | +0.08(+0.96%) |
Oct 18, 2019 | 8.600 | 8.970 | 8.101 | 8.122 | 16,900 | -0.48(-5.56%) |
Oct 17, 2019 | 8.700 | 8.700 | 8.600 | 8.600 | 2,865 | +0.02(+0.21%) |
Oct 16, 2019 | 8.600 | 8.700 | 8.504 | 8.582 | 5,650 | +0.08(+0.96%) |
Oct 15, 2019 | 8.600 | 8.800 | 8.500 | 8.500 | 4,133 | -0.06(-0.70%) |
Oct 14, 2019 | 8.970 | 8.970 | 8.500 | 8.560 | 6,198 | -0.41(-4.57%) |
Oct 11, 2019 | 9.000 | 9.040 | 8.510 | 8.970 | 13,240 | +0.32(+3.71%) |
Oct 10, 2019 | 8.800 | 8.900 | 8.531 | 8.649 | 8,925 | -0.14(-1.60%) |
Oct 09, 2019 | 9.199 | 9.396 | 8.699 | 8.790 | 13,729 | -0.41(-4.46%) |
Oct 08, 2019 | 9.300 | 9.349 | 9.000 | 9.200 | 7,028 | +0.03(+0.37%) |
Oct 07, 2019 | 9.300 | 9.500 | 9.050 | 9.166 | 6,326 | -0.09(-0.95%) |
Oct 04, 2019 | 9.400 | 9.510 | 8.880 | 9.254 | 18,290 | -0.05(-0.49%) |
Oct 03, 2019 | 9.300 | 9.400 | 8.950 | 9.300 | 13,180 | +0.00(+0.00%) |
Oct 02, 2019 | 9.300 | 9.400 | 9.300 | 9.300 | 5,996 | +0.20(+2.20%) |