Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.640 | 8.720 | 8.580 | 8.690 | 181,000 | +0.16(+1.88%) |
Dec 30, 2019 | 8.490 | 8.560 | 8.470 | 8.530 | 262,967 | +0.13(+1.55%) |
Dec 27, 2019 | 8.440 | 8.470 | 8.380 | 8.400 | 591,000 | +0.01(+0.12%) |
Dec 26, 2019 | 8.410 | 8.460 | 8.360 | 8.390 | 1,256,303 | +0.18(+2.19%) |
Dec 24, 2019 | 8.050 | 8.220 | 8.050 | 8.210 | 29,400 | +0.06(+0.67%) |
Dec 23, 2019 | 8.125 | 8.230 | 8.070 | 8.155 | 98,699 | +0.12(+1.43%) |
Dec 20, 2019 | 8.050 | 8.140 | 8.020 | 8.040 | 58,800 | -0.08(-0.99%) |
Dec 19, 2019 | 8.170 | 8.170 | 8.020 | 8.120 | 36,640 | +0.10(+1.25%) |
Dec 18, 2019 | 7.940 | 8.050 | 7.940 | 8.020 | 104,814 | -0.01(-0.06%) |
Dec 17, 2019 | 8.150 | 8.160 | 7.950 | 8.025 | 117,526 | -0.42(-5.03%) |
Dec 16, 2019 | 8.520 | 8.720 | 8.400 | 8.450 | 60,781 | +0.10(+1.20%) |
Dec 13, 2019 | 8.410 | 8.450 | 7.930 | 8.350 | 285,300 | +0.49(+6.23%) |
Dec 12, 2019 | 7.960 | 7.970 | 7.790 | 7.860 | 219,952 | -0.07(-0.88%) |
Dec 11, 2019 | 8.060 | 8.060 | 7.910 | 7.930 | 57,365 | -0.06(-0.75%) |
Dec 10, 2019 | 8.060 | 8.060 | 7.980 | 7.990 | 94,799 | -0.10(-1.24%) |
Dec 09, 2019 | 8.035 | 8.130 | 8.010 | 8.090 | 101,190 | +0.04(+0.49%) |
Dec 06, 2019 | 7.950 | 8.075 | 7.945 | 8.051 | 52,200 | +0.11(+1.39%) |
Dec 05, 2019 | 7.800 | 7.940 | 7.800 | 7.940 | 213,241 | +0.19(+2.39%) |
Dec 04, 2019 | 7.580 | 7.800 | 7.580 | 7.755 | 165,430 | +0.35(+4.80%) |
Dec 03, 2019 | 7.450 | 7.500 | 7.360 | 7.400 | 69,061 | -0.05(-0.67%) |
Dec 02, 2019 | 7.450 | 7.450 | 7.300 | 7.450 | 73,756 | +0.00(+0.00%) |
Nov 29, 2019 | 7.475 | 7.500 | 7.400 | 7.450 | 47,600 | +0.02(+0.24%) |
Nov 27, 2019 | 7.390 | 7.480 | 7.350 | 7.432 | 62,600 | +0.20(+2.72%) |
Nov 26, 2019 | 7.250 | 7.270 | 7.210 | 7.235 | 108,272 | +0.02(+0.28%) |
Nov 25, 2019 | 7.200 | 7.240 | 7.170 | 7.215 | 212,567 | +0.04(+0.56%) |
Nov 22, 2019 | 7.160 | 7.220 | 7.160 | 7.175 | 57,100 | -0.04(-0.62%) |
Nov 21, 2019 | 7.260 | 7.270 | 7.205 | 7.220 | 94,124 | -0.10(-1.37%) |
Nov 20, 2019 | 7.380 | 7.400 | 7.270 | 7.320 | 87,051 | -0.04(-0.54%) |
Nov 19, 2019 | 7.400 | 7.490 | 7.350 | 7.360 | 104,952 | -0.03(-0.37%) |
Nov 18, 2019 | 7.320 | 7.460 | 7.310 | 7.387 | 112,660 | +0.16(+2.24%) |
Nov 15, 2019 | 7.255 | 7.270 | 7.200 | 7.226 | 47,600 | +0.03(+0.35%) |
Nov 14, 2019 | 7.250 | 7.275 | 7.190 | 7.200 | 212,364 | -0.06(-0.80%) |
Nov 13, 2019 | 7.200 | 7.300 | 7.200 | 7.258 | 191,352 | -0.24(-3.16%) |
Nov 12, 2019 | 7.520 | 7.530 | 7.450 | 7.495 | 54,341 | +0.04(+0.47%) |
Nov 11, 2019 | 7.510 | 7.540 | 7.460 | 7.460 | 100,736 | +0.01(+0.16%) |
Nov 08, 2019 | 7.490 | 7.510 | 7.350 | 7.448 | 152,500 | -0.09(-1.22%) |
Nov 07, 2019 | 7.650 | 7.670 | 7.520 | 7.540 | 125,811 | -0.15(-1.98%) |
Nov 06, 2019 | 7.760 | 7.780 | 7.620 | 7.692 | 179,673 | -0.25(-3.12%) |
Nov 05, 2019 | 7.930 | 7.990 | 7.900 | 7.940 | 68,363 | +0.00(+0.00%) |
Nov 04, 2019 | 8.050 | 8.050 | 7.910 | 7.940 | 88,251 | -0.16(-1.98%) |
Nov 01, 2019 | 8.200 | 8.200 | 8.050 | 8.100 | 76,000 | -0.15(-1.82%) |
Oct 31, 2019 | 8.270 | 8.270 | 8.200 | 8.250 | 65,112 | +0.01(+0.12%) |
Oct 30, 2019 | 8.120 | 8.280 | 8.111 | 8.240 | 54,451 | +0.05(+0.61%) |
Oct 29, 2019 | 8.120 | 8.210 | 8.120 | 8.190 | 106,577 | +0.06(+0.74%) |
Oct 28, 2019 | 8.045 | 8.152 | 8.045 | 8.130 | 143,860 | +0.09(+1.12%) |
Oct 25, 2019 | 7.950 | 8.080 | 7.902 | 8.040 | 284,700 | -0.17(-2.07%) |
Oct 24, 2019 | 8.320 | 8.320 | 8.140 | 8.210 | 198,491 | -0.13(-1.56%) |
Oct 23, 2019 | 8.316 | 8.400 | 8.285 | 8.340 | 215,943 | -0.05(-0.60%) |
Oct 22, 2019 | 8.490 | 8.510 | 8.360 | 8.390 | 610,692 | -0.07(-0.89%) |
Oct 21, 2019 | 8.485 | 8.520 | 8.420 | 8.465 | 83,776 | +0.14(+1.74%) |
Oct 18, 2019 | 8.330 | 8.330 | 8.230 | 8.320 | 154,100 | +0.02(+0.18%) |
Oct 17, 2019 | 8.230 | 8.360 | 8.225 | 8.305 | 100,903 | +0.18(+2.22%) |
Oct 16, 2019 | 8.100 | 8.140 | 8.060 | 8.125 | 101,201 | -0.04(-0.43%) |
Oct 15, 2019 | 7.690 | 8.345 | 7.680 | 8.160 | 284,964 | +0.57(+7.51%) |
Oct 14, 2019 | 7.560 | 7.650 | 7.481 | 7.590 | 85,448 | -0.05(-0.65%) |
Oct 11, 2019 | 7.200 | 7.660 | 7.200 | 7.640 | 178,200 | +0.68(+9.77%) |
Oct 10, 2019 | 6.770 | 6.960 | 6.750 | 6.960 | 145,907 | +0.18(+2.73%) |
Oct 09, 2019 | 6.775 | 6.800 | 6.750 | 6.775 | 112,421 | +0.04(+0.52%) |
Oct 08, 2019 | 6.770 | 6.780 | 6.730 | 6.740 | 507,556 | -0.23(-3.30%) |
Oct 07, 2019 | 6.980 | 7.020 | 6.950 | 6.970 | 326,098 | -0.09(-1.27%) |
Oct 04, 2019 | 6.980 | 7.060 | 6.950 | 7.059 | 261,100 | -0.14(-1.88%) |
Oct 03, 2019 | 7.060 | 7.250 | 7.055 | 7.195 | 219,504 | -0.00(-0.07%) |
Oct 02, 2019 | 7.150 | 7.200 | 7.070 | 7.200 | 451,680 | -0.11(-1.50%) |