Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.015 | 8.290 | 7.978 | 8.186 | 185,611 | +0.15(+1.91%) |
Dec 30, 2019 | 8.060 | 8.168 | 7.996 | 8.033 | 112,133 | +0.04(+0.45%) |
Dec 27, 2019 | 8.250 | 8.250 | 7.911 | 7.996 | 176,103 | -0.18(-2.21%) |
Dec 26, 2019 | 8.123 | 8.512 | 8.123 | 8.177 | 106,158 | +0.01(+0.11%) |
Dec 24, 2019 | 8.123 | 8.250 | 8.046 | 8.168 | 108,558 | +0.04(+0.44%) |
Dec 23, 2019 | 7.915 | 8.182 | 7.843 | 8.132 | 244,217 | +0.24(+3.10%) |
Dec 20, 2019 | 7.843 | 8.024 | 7.788 | 7.888 | 272,612 | +0.04(+0.46%) |
Dec 19, 2019 | 7.598 | 7.856 | 7.580 | 7.852 | 285,228 | +0.32(+4.20%) |
Dec 18, 2019 | 7.508 | 7.562 | 7.273 | 7.535 | 392,702 | +0.10(+1.34%) |
Dec 17, 2019 | 7.481 | 7.508 | 7.309 | 7.436 | 293,411 | +0.02(+0.24%) |
Dec 16, 2019 | 7.644 | 7.669 | 7.415 | 7.418 | 248,528 | -0.15(-2.03%) |
Dec 13, 2019 | 7.743 | 7.788 | 7.553 | 7.571 | 206,283 | -0.21(-2.67%) |
Dec 12, 2019 | 7.689 | 7.861 | 7.653 | 7.779 | 225,308 | +0.07(+0.94%) |
Dec 11, 2019 | 7.743 | 7.761 | 7.580 | 7.707 | 176,606 | -0.02(-0.23%) |
Dec 10, 2019 | 7.490 | 7.761 | 7.481 | 7.725 | 195,488 | +0.23(+3.02%) |
Dec 09, 2019 | 7.463 | 7.635 | 7.463 | 7.499 | 159,460 | -0.04(-0.48%) |
Dec 06, 2019 | 7.354 | 7.562 | 7.354 | 7.535 | 187,490 | +0.24(+3.35%) |
Dec 05, 2019 | 7.372 | 7.418 | 7.273 | 7.291 | 223,852 | -0.02(-0.25%) |
Dec 04, 2019 | 7.300 | 7.363 | 7.237 | 7.309 | 206,169 | +0.08(+1.13%) |
Dec 03, 2019 | 7.119 | 7.264 | 7.056 | 7.228 | 289,375 | +0.10(+1.40%) |
Dec 02, 2019 | 7.228 | 7.237 | 7.020 | 7.128 | 375,301 | -0.10(-1.38%) |
Nov 29, 2019 | 7.372 | 7.390 | 7.182 | 7.228 | 127,130 | -0.25(-3.39%) |
Nov 27, 2019 | 7.526 | 7.553 | 7.390 | 7.481 | 141,612 | +0.00(+0.00%) |
Nov 26, 2019 | 7.517 | 7.671 | 7.472 | 7.481 | 134,166 | -0.10(-1.31%) |
Nov 25, 2019 | 7.463 | 7.698 | 7.445 | 7.580 | 206,759 | +0.10(+1.33%) |
Nov 22, 2019 | 7.571 | 7.653 | 7.454 | 7.481 | 210,374 | -0.07(-0.96%) |
Nov 21, 2019 | 7.571 | 7.653 | 7.363 | 7.553 | 260,755 | -0.02(-0.24%) |
Nov 20, 2019 | 7.463 | 7.716 | 7.327 | 7.571 | 369,253 | +0.15(+2.07%) |
Nov 19, 2019 | 7.345 | 7.427 | 7.200 | 7.418 | 243,358 | +0.14(+1.99%) |
Nov 18, 2019 | 7.418 | 7.490 | 7.191 | 7.273 | 169,728 | -0.14(-1.83%) |
Nov 15, 2019 | 7.237 | 7.463 | 7.237 | 7.409 | 214,685 | +0.22(+3.02%) |
Nov 14, 2019 | 7.164 | 7.300 | 7.155 | 7.191 | 234,648 | -0.01(-0.13%) |
Nov 13, 2019 | 7.146 | 7.327 | 7.146 | 7.200 | 226,760 | -0.08(-1.12%) |
Nov 12, 2019 | 6.857 | 7.418 | 6.857 | 7.282 | 434,432 | +0.37(+5.37%) |
Nov 11, 2019 | 6.721 | 6.947 | 6.658 | 6.911 | 218,409 | +0.13(+1.87%) |
Nov 08, 2019 | 6.784 | 6.821 | 6.640 | 6.784 | 377,965 | -0.03(-0.40%) |
Nov 07, 2019 | 7.182 | 7.182 | 6.767 | 6.811 | 280,498 | -0.32(-4.44%) |
Nov 06, 2019 | 7.427 | 7.508 | 7.119 | 7.128 | 348,192 | -0.32(-4.25%) |
Nov 05, 2019 | 7.779 | 7.861 | 7.282 | 7.445 | 552,261 | -0.03(-0.36%) |
Nov 04, 2019 | 7.526 | 7.617 | 7.390 | 7.472 | 334,678 | +0.00(+0.00%) |
Nov 01, 2019 | 7.309 | 7.490 | 7.210 | 7.472 | 403,502 | +0.24(+3.38%) |
Oct 31, 2019 | 7.427 | 7.427 | 7.029 | 7.228 | 471,542 | -0.21(-2.80%) |
Oct 30, 2019 | 7.571 | 7.635 | 7.409 | 7.436 | 295,677 | -0.20(-2.61%) |
Oct 29, 2019 | 7.761 | 7.843 | 7.571 | 7.635 | 248,421 | -0.19(-2.43%) |
Oct 28, 2019 | 7.698 | 7.906 | 7.698 | 7.825 | 179,420 | +0.11(+1.41%) |
Oct 25, 2019 | 7.915 | 7.933 | 7.698 | 7.716 | 300,581 | -0.15(-1.95%) |
Oct 24, 2019 | 8.042 | 8.177 | 7.793 | 7.870 | 389,350 | -0.09(-1.14%) |
Oct 23, 2019 | 7.716 | 8.042 | 7.653 | 7.960 | 279,213 | +0.31(+4.02%) |
Oct 22, 2019 | 7.698 | 7.852 | 7.589 | 7.653 | 382,834 | -0.05(-0.59%) |
Oct 21, 2019 | 8.096 | 8.096 | 7.657 | 7.698 | 434,760 | -0.37(-4.60%) |
Oct 18, 2019 | 8.051 | 8.186 | 7.933 | 8.069 | 304,008 | +0.03(+0.34%) |
Oct 17, 2019 | 8.458 | 8.530 | 7.987 | 8.042 | 614,626 | -0.54(-6.32%) |
Oct 16, 2019 | 8.141 | 8.856 | 8.105 | 8.584 | 678,639 | +0.33(+3.94%) |
Oct 15, 2019 | 8.322 | 8.367 | 7.879 | 8.259 | 795,997 | -0.08(-0.98%) |
Oct 14, 2019 | 7.888 | 8.404 | 7.834 | 8.340 | 418,835 | +0.45(+5.73%) |
Oct 11, 2019 | 7.761 | 8.096 | 7.716 | 7.888 | 588,781 | +0.27(+3.56%) |
Oct 10, 2019 | 7.418 | 7.635 | 7.418 | 7.617 | 433,619 | +0.05(+0.60%) |
Oct 09, 2019 | 7.553 | 7.797 | 7.390 | 7.571 | 422,464 | -0.01(-0.12%) |
Oct 08, 2019 | 7.345 | 7.698 | 7.291 | 7.580 | 453,153 | +0.24(+3.20%) |
Oct 07, 2019 | 6.965 | 7.490 | 6.938 | 7.345 | 512,391 | +0.46(+6.70%) |
Oct 04, 2019 | 6.413 | 6.893 | 6.413 | 6.884 | 264,874 | +0.45(+7.03%) |
Oct 03, 2019 | 6.169 | 6.459 | 6.169 | 6.432 | 265,420 | +0.23(+3.64%) |
Oct 02, 2019 | 6.079 | 6.205 | 5.979 | 6.205 | 146,685 | +0.09(+1.48%) |