Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.163 | 8.210 | 8.134 | 8.175 | 680,936 | +0.05(+0.57%) |
Dec 30, 2019 | 8.175 | 8.186 | 8.077 | 8.129 | 650,631 | +0.08(+1.05%) |
Dec 27, 2019 | 8.016 | 8.055 | 7.993 | 8.044 | 624,464 | +0.05(+0.56%) |
Dec 26, 2019 | 7.971 | 8.038 | 7.965 | 7.999 | 227,932 | +0.02(+0.28%) |
Dec 24, 2019 | 7.942 | 7.982 | 7.923 | 7.976 | 263,426 | +0.02(+0.28%) |
Dec 23, 2019 | 7.976 | 8.004 | 7.914 | 7.954 | 588,244 | -0.02(-0.28%) |
Dec 20, 2019 | 7.959 | 7.999 | 7.914 | 7.976 | 966,547 | +0.03(+0.36%) |
Dec 19, 2019 | 7.948 | 7.976 | 7.903 | 7.948 | 656,387 | +0.01(+0.07%) |
Dec 18, 2019 | 7.965 | 8.033 | 7.908 | 7.942 | 1,224,071 | -0.02(-0.28%) |
Dec 17, 2019 | 8.033 | 8.066 | 7.951 | 7.965 | 718,687 | -0.08(-0.98%) |
Dec 16, 2019 | 7.999 | 8.044 | 7.959 | 8.044 | 1,401,165 | +0.10(+1.28%) |
Dec 13, 2019 | 7.925 | 7.965 | 7.849 | 7.942 | 955,209 | +0.02(+0.21%) |
Dec 12, 2019 | 8.044 | 8.086 | 7.875 | 7.925 | 1,103,362 | -0.13(-1.61%) |
Dec 11, 2019 | 8.050 | 8.100 | 8.016 | 8.055 | 927,125 | -0.01(-0.14%) |
Dec 10, 2019 | 8.044 | 8.100 | 8.038 | 8.066 | 700,885 | +0.01(+0.07%) |
Dec 09, 2019 | 8.038 | 8.100 | 8.021 | 8.061 | 549,185 | +0.03(+0.42%) |
Dec 06, 2019 | 8.061 | 8.100 | 7.987 | 8.027 | 1,031,916 | -0.07(-0.84%) |
Dec 05, 2019 | 8.061 | 8.106 | 8.038 | 8.095 | 2,176,113 | +0.02(+0.21%) |
Dec 04, 2019 | 8.061 | 8.244 | 8.044 | 8.078 | 2,359,886 | +0.06(+0.77%) |
Dec 03, 2019 | 7.948 | 8.038 | 7.942 | 8.016 | 1,977,030 | +0.09(+1.14%) |
Dec 02, 2019 | 7.880 | 7.937 | 7.852 | 7.925 | 1,382,777 | +0.05(+0.57%) |
Nov 29, 2019 | 7.858 | 7.925 | 7.807 | 7.880 | 1,170,096 | +0.02(+0.29%) |
Nov 27, 2019 | 7.807 | 7.866 | 7.762 | 7.858 | 1,601,641 | +0.08(+1.02%) |
Nov 26, 2019 | 7.745 | 7.886 | 7.745 | 7.779 | 6,914,351 | +0.03(+0.44%) |
Nov 25, 2019 | 7.846 | 7.886 | 7.694 | 7.745 | 2,097,838 | -0.11(-1.44%) |
Nov 22, 2019 | 7.835 | 7.903 | 7.812 | 7.858 | 2,090,229 | +0.02(+0.22%) |
Nov 21, 2019 | 7.841 | 7.858 | 7.722 | 7.841 | 1,867,627 | +0.02(+0.22%) |
Nov 20, 2019 | 7.801 | 7.858 | 7.784 | 7.824 | 2,205,088 | +0.01(+0.14%) |
Nov 19, 2019 | 7.846 | 7.880 | 7.801 | 7.812 | 1,294,121 | -0.05(-0.57%) |
Nov 18, 2019 | 7.750 | 7.903 | 7.745 | 7.858 | 1,176,643 | +0.06(+0.80%) |
Nov 15, 2019 | 7.784 | 7.829 | 7.767 | 7.796 | 644,837 | +0.02(+0.29%) |
Nov 14, 2019 | 7.677 | 7.827 | 7.677 | 7.773 | 2,098,626 | +0.10(+1.32%) |
Nov 13, 2019 | 7.643 | 7.762 | 7.626 | 7.671 | 2,080,413 | +0.05(+0.67%) |
Nov 12, 2019 | 7.649 | 7.683 | 7.592 | 7.621 | 1,572,299 | -0.03(-0.37%) |
Nov 11, 2019 | 7.621 | 7.728 | 7.609 | 7.649 | 1,205,739 | +0.05(+0.67%) |
Nov 08, 2019 | 7.587 | 7.683 | 7.513 | 7.598 | 2,040,626 | -0.01(-0.07%) |
Nov 07, 2019 | 7.637 | 7.677 | 7.558 | 7.604 | 1,016,068 | -0.04(-0.52%) |
Nov 06, 2019 | 7.553 | 7.711 | 7.553 | 7.643 | 691,171 | +0.08(+1.04%) |
Nov 05, 2019 | 7.666 | 7.705 | 7.530 | 7.564 | 1,276,832 | -0.12(-1.54%) |
Nov 04, 2019 | 7.762 | 7.762 | 7.663 | 7.683 | 871,448 | -0.07(-0.87%) |
Nov 01, 2019 | 7.745 | 7.812 | 7.705 | 7.750 | 815,967 | +0.01(+0.07%) |
Oct 31, 2019 | 7.671 | 7.812 | 7.671 | 7.745 | 1,379,610 | +0.07(+0.96%) |
Oct 30, 2019 | 7.581 | 7.705 | 7.581 | 7.671 | 1,031,183 | +0.08(+1.04%) |
Oct 29, 2019 | 7.626 | 7.637 | 7.527 | 7.592 | 1,331,029 | -0.03(-0.44%) |
Oct 28, 2019 | 7.677 | 7.745 | 7.581 | 7.626 | 2,325,366 | -0.11(-1.39%) |
Oct 25, 2019 | 7.903 | 7.908 | 7.711 | 7.733 | 2,901,590 | -0.18(-2.28%) |
Oct 24, 2019 | 7.875 | 7.920 | 7.858 | 7.914 | 3,334,097 | +0.06(+0.79%) |
Oct 23, 2019 | 7.807 | 7.891 | 7.807 | 7.852 | 1,405,913 | +0.03(+0.36%) |
Oct 22, 2019 | 7.841 | 7.908 | 7.807 | 7.824 | 1,610,816 | -0.01(-0.14%) |
Oct 21, 2019 | 7.705 | 7.852 | 7.685 | 7.835 | 1,536,397 | +0.12(+1.54%) |
Oct 18, 2019 | 7.649 | 7.728 | 7.632 | 7.716 | 1,298,886 | +0.07(+0.89%) |
Oct 17, 2019 | 7.632 | 7.683 | 7.595 | 7.649 | 1,359,875 | +0.03(+0.44%) |
Oct 16, 2019 | 7.626 | 7.660 | 7.570 | 7.615 | 2,359,500 | -0.02(-0.22%) |
Oct 15, 2019 | 7.525 | 7.660 | 7.525 | 7.632 | 4,982,643 | +0.11(+1.43%) |
Oct 14, 2019 | 7.694 | 7.694 | 7.350 | 7.525 | 5,385,222 | -0.17(-2.20%) |
Oct 11, 2019 | 7.762 | 7.818 | 7.581 | 7.694 | 14,856,414 | -0.14(-1.80%) |
Oct 10, 2019 | 7.767 | 7.891 | 7.705 | 7.835 | 1,571,277 | +0.04(+0.51%) |
Oct 09, 2019 | 7.925 | 7.925 | 7.762 | 7.796 | 954,376 | -0.12(-1.57%) |
Oct 08, 2019 | 7.796 | 8.157 | 7.716 | 7.920 | 1,631,824 | -0.02(-0.21%) |
Oct 07, 2019 | 7.903 | 7.971 | 7.886 | 7.937 | 863,768 | +0.07(+0.86%) |
Oct 04, 2019 | 7.767 | 7.903 | 7.764 | 7.869 | 1,036,168 | +0.11(+1.46%) |
Oct 03, 2019 | 7.632 | 7.779 | 7.621 | 7.756 | 4,488,843 | +0.12(+1.55%) |
Oct 02, 2019 | 7.683 | 7.683 | 7.558 | 7.637 | 779,211 | -0.07(-0.88%) |