Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.645 | 8.730 | 8.596 | 8.626 | 421,994 | -0.01(-0.14%) |
Dec 30, 2019 | 8.614 | 8.663 | 8.578 | 8.639 | 309,974 | +0.02(+0.28%) |
Dec 27, 2019 | 8.669 | 8.699 | 8.602 | 8.614 | 151,489 | -0.06(-0.70%) |
Dec 26, 2019 | 8.651 | 8.705 | 8.614 | 8.675 | 271,268 | +0.02(+0.28%) |
Dec 24, 2019 | 8.596 | 8.693 | 8.596 | 8.651 | 151,159 | +0.07(+0.78%) |
Dec 23, 2019 | 8.724 | 8.766 | 8.493 | 8.584 | 662,989 | -0.15(-1.74%) |
Dec 20, 2019 | 8.705 | 8.772 | 8.687 | 8.736 | 361,992 | +0.02(+0.28%) |
Dec 19, 2019 | 8.742 | 8.821 | 8.693 | 8.711 | 246,705 | -0.04(-0.42%) |
Dec 18, 2019 | 8.790 | 8.844 | 8.717 | 8.748 | 330,855 | -0.05(-0.62%) |
Dec 17, 2019 | 8.705 | 8.839 | 8.705 | 8.802 | 317,384 | +0.09(+1.04%) |
Dec 16, 2019 | 8.687 | 8.821 | 8.687 | 8.711 | 302,362 | +0.02(+0.28%) |
Dec 13, 2019 | 8.645 | 8.724 | 8.620 | 8.687 | 183,963 | +0.04(+0.49%) |
Dec 12, 2019 | 8.633 | 8.736 | 8.633 | 8.645 | 173,863 | +0.03(+0.35%) |
Dec 11, 2019 | 8.651 | 8.687 | 8.566 | 8.614 | 235,929 | -0.01(-0.07%) |
Dec 10, 2019 | 8.675 | 8.717 | 8.590 | 8.620 | 327,484 | -0.05(-0.63%) |
Dec 09, 2019 | 8.590 | 8.699 | 8.535 | 8.675 | 349,361 | +0.05(+0.56%) |
Dec 06, 2019 | 8.469 | 8.645 | 8.463 | 8.626 | 462,875 | +0.18(+2.16%) |
Dec 05, 2019 | 8.554 | 8.620 | 8.438 | 8.444 | 530,694 | -0.13(-1.56%) |
Dec 04, 2019 | 8.560 | 8.639 | 8.517 | 8.578 | 282,062 | +0.02(+0.28%) |
Dec 03, 2019 | 8.639 | 8.669 | 8.499 | 8.554 | 447,424 | -0.16(-1.88%) |
Dec 02, 2019 | 8.869 | 8.869 | 8.574 | 8.717 | 750,924 | -0.11(-1.24%) |
Nov 29, 2019 | 8.651 | 8.857 | 8.651 | 8.827 | 264,076 | +0.10(+1.18%) |
Nov 27, 2019 | 8.645 | 8.736 | 8.566 | 8.724 | 550,900 | +0.07(+0.84%) |
Nov 26, 2019 | 8.639 | 8.674 | 8.432 | 8.651 | 1,029,444 | -0.03(-0.34%) |
Nov 25, 2019 | 8.822 | 8.870 | 8.503 | 8.680 | 1,269,089 | -0.12(-1.34%) |
Nov 22, 2019 | 8.734 | 8.840 | 8.615 | 8.799 | 520,529 | +0.02(+0.20%) |
Nov 21, 2019 | 8.870 | 8.941 | 8.692 | 8.781 | 411,253 | -0.08(-0.93%) |
Nov 20, 2019 | 8.840 | 8.899 | 8.840 | 8.864 | 175,976 | +0.02(+0.27%) |
Nov 19, 2019 | 8.822 | 8.870 | 8.822 | 8.840 | 181,994 | +0.03(+0.34%) |
Nov 18, 2019 | 8.787 | 8.840 | 8.751 | 8.810 | 236,989 | +0.05(+0.54%) |
Nov 15, 2019 | 8.976 | 8.976 | 8.704 | 8.763 | 521,712 | -0.18(-1.99%) |
Nov 14, 2019 | 9.006 | 9.160 | 8.905 | 8.941 | 479,383 | -0.07(-0.72%) |
Nov 13, 2019 | 8.781 | 9.059 | 8.781 | 9.006 | 948,411 | +0.17(+1.87%) |
Nov 12, 2019 | 8.603 | 8.982 | 8.597 | 8.840 | 569,959 | +0.15(+1.77%) |
Nov 11, 2019 | 8.586 | 8.722 | 8.296 | 8.686 | 1,265,256 | +0.01(+0.14%) |
Nov 08, 2019 | 8.923 | 8.950 | 8.657 | 8.674 | 804,961 | -0.26(-2.91%) |
Nov 07, 2019 | 9.550 | 9.556 | 8.432 | 8.935 | 3,144,117 | -1.05(-10.49%) |
Nov 06, 2019 | 9.941 | 10.05 | 9.923 | 9.982 | 244,018 | -0.01(-0.06%) |
Nov 05, 2019 | 10.06 | 10.09 | 9.941 | 9.988 | 208,296 | -0.06(-0.59%) |
Nov 04, 2019 | 9.941 | 10.06 | 9.941 | 10.05 | 266,680 | +0.12(+1.25%) |
Nov 01, 2019 | 9.893 | 10.02 | 9.891 | 9.923 | 221,055 | +0.03(+0.30%) |
Oct 31, 2019 | 9.793 | 9.905 | 9.769 | 9.893 | 164,081 | +0.11(+1.09%) |
Oct 30, 2019 | 9.793 | 9.852 | 9.716 | 9.787 | 154,698 | -0.02(-0.24%) |
Oct 29, 2019 | 9.805 | 9.858 | 9.730 | 9.810 | 232,906 | -0.01(-0.06%) |
Oct 28, 2019 | 9.858 | 9.871 | 9.787 | 9.816 | 169,932 | +0.03(+0.30%) |
Oct 25, 2019 | 9.739 | 9.864 | 9.734 | 9.787 | 125,062 | +0.04(+0.43%) |
Oct 24, 2019 | 9.775 | 9.787 | 9.722 | 9.745 | 144,406 | +0.01(+0.12%) |
Oct 23, 2019 | 9.751 | 9.805 | 9.692 | 9.734 | 121,254 | -0.02(-0.18%) |
Oct 22, 2019 | 9.763 | 9.810 | 9.692 | 9.751 | 192,234 | +0.03(+0.30%) |
Oct 21, 2019 | 9.704 | 9.740 | 9.674 | 9.722 | 151,578 | +0.06(+0.61%) |
Oct 18, 2019 | 9.698 | 9.725 | 9.639 | 9.663 | 389,551 | -0.04(-0.37%) |
Oct 17, 2019 | 9.645 | 9.739 | 9.615 | 9.698 | 210,366 | +0.11(+1.11%) |
Oct 16, 2019 | 9.674 | 9.751 | 9.592 | 9.592 | 159,288 | -0.09(-0.92%) |
Oct 15, 2019 | 9.663 | 9.769 | 9.635 | 9.680 | 146,571 | +0.06(+0.62%) |
Oct 14, 2019 | 9.627 | 9.668 | 9.592 | 9.621 | 145,528 | -0.02(-0.25%) |
Oct 11, 2019 | 9.704 | 9.722 | 9.621 | 9.645 | 221,562 | +0.03(+0.31%) |
Oct 10, 2019 | 9.538 | 9.651 | 9.526 | 9.615 | 164,534 | +0.11(+1.12%) |
Oct 09, 2019 | 9.515 | 9.570 | 9.473 | 9.509 | 182,283 | -0.02(-0.25%) |
Oct 08, 2019 | 9.544 | 9.680 | 9.485 | 9.532 | 187,816 | -0.08(-0.86%) |
Oct 07, 2019 | 9.609 | 9.663 | 9.556 | 9.615 | 130,186 | +0.01(+0.06%) |
Oct 04, 2019 | 9.473 | 9.668 | 9.467 | 9.609 | 190,635 | +0.12(+1.25%) |
Oct 03, 2019 | 9.349 | 9.550 | 9.277 | 9.491 | 427,504 | +0.13(+1.39%) |
Oct 02, 2019 | 9.497 | 9.497 | 9.095 | 9.361 | 952,575 | -0.19(-1.98%) |