Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.490 | 9.010 | 8.400 | 8.860 | 264,300 | +0.37(+4.36%) |
Dec 30, 2019 | 8.550 | 8.610 | 6.970 | 8.490 | 89,988 | -0.01(-0.12%) |
Dec 27, 2019 | 8.750 | 8.930 | 8.460 | 8.500 | 8,400 | -0.36(-4.06%) |
Dec 26, 2019 | 8.530 | 8.910 | 8.530 | 8.860 | 12,182 | -0.02(-0.23%) |
Dec 24, 2019 | 8.500 | 8.900 | 8.090 | 8.880 | 24,900 | +0.38(+4.47%) |
Dec 23, 2019 | 8.760 | 8.930 | 8.370 | 8.500 | 11,931 | -0.20(-2.30%) |
Dec 20, 2019 | 8.760 | 9.100 | 8.410 | 8.700 | 21,000 | -0.24(-2.68%) |
Dec 19, 2019 | 8.600 | 8.940 | 8.500 | 8.940 | 44,333 | +0.44(+5.18%) |
Dec 18, 2019 | 8.510 | 8.570 | 8.305 | 8.500 | 7,318 | -0.01(-0.12%) |
Dec 17, 2019 | 8.840 | 8.951 | 8.510 | 8.510 | 8,884 | +0.01(+0.12%) |
Dec 16, 2019 | 8.370 | 8.750 | 8.350 | 8.500 | 5,832 | +0.00(+0.00%) |
Dec 13, 2019 | 8.410 | 9.140 | 8.330 | 8.500 | 11,200 | +0.00(+0.00%) |
Dec 12, 2019 | 8.410 | 8.730 | 8.218 | 8.500 | 11,974 | +0.00(+0.00%) |
Dec 11, 2019 | 8.480 | 8.500 | 8.380 | 8.500 | 7,376 | +0.00(+0.00%) |
Dec 10, 2019 | 8.390 | 8.500 | 8.360 | 8.500 | 11,073 | +0.00(+0.00%) |
Dec 09, 2019 | 8.330 | 8.500 | 8.280 | 8.500 | 10,419 | +0.00(+0.00%) |
Dec 06, 2019 | 8.490 | 8.550 | 8.280 | 8.500 | 17,200 | +0.15(+1.80%) |
Dec 05, 2019 | 7.970 | 8.350 | 7.860 | 8.350 | 48,510 | +0.15(+1.83%) |
Dec 04, 2019 | 8.130 | 8.250 | 7.920 | 8.200 | 23,787 | +0.16(+1.99%) |
Dec 03, 2019 | 8.180 | 8.180 | 7.980 | 8.040 | 5,153 | -0.01(-0.12%) |
Dec 02, 2019 | 7.760 | 8.050 | 7.530 | 8.050 | 38,291 | +0.45(+5.92%) |
Nov 29, 2019 | 7.900 | 7.900 | 7.510 | 7.600 | 25,000 | -0.40(-5.00%) |
Nov 27, 2019 | 8.300 | 8.300 | 7.910 | 8.000 | 6,200 | +0.00(+0.00%) |
Nov 26, 2019 | 7.800 | 8.300 | 7.800 | 8.000 | 9,652 | +0.00(+0.00%) |
Nov 25, 2019 | 8.100 | 8.100 | 7.805 | 8.000 | 4,654 | +0.00(+0.00%) |
Nov 22, 2019 | 8.200 | 8.200 | 7.700 | 8.000 | 50,300 | -0.20(-2.44%) |
Nov 21, 2019 | 8.000 | 8.390 | 7.800 | 8.200 | 23,658 | +0.20(+2.50%) |
Nov 20, 2019 | 8.000 | 8.000 | 7.610 | 8.000 | 31,406 | +0.00(+0.00%) |
Nov 19, 2019 | 7.542 | 8.000 | 7.542 | 8.000 | 12,491 | +0.18(+2.30%) |
Nov 18, 2019 | 7.680 | 8.250 | 7.675 | 7.820 | 20,216 | -0.18(-2.25%) |
Nov 15, 2019 | 7.940 | 8.000 | 7.500 | 8.000 | 33,300 | +0.02(+0.25%) |
Nov 14, 2019 | 8.030 | 8.030 | 7.708 | 7.980 | 19,131 | +0.04(+0.50%) |
Nov 13, 2019 | 7.920 | 8.030 | 7.760 | 7.940 | 11,907 | -0.14(-1.73%) |
Nov 12, 2019 | 8.250 | 8.430 | 7.820 | 8.080 | 30,891 | -0.34(-4.04%) |
Nov 11, 2019 | 8.100 | 8.460 | 7.770 | 8.420 | 25,223 | -0.08(-0.94%) |
Nov 08, 2019 | 8.440 | 8.500 | 8.190 | 8.500 | 3,500 | +0.15(+1.80%) |
Nov 07, 2019 | 8.240 | 8.350 | 8.005 | 8.350 | 8,222 | +0.05(+0.60%) |
Nov 06, 2019 | 8.450 | 8.450 | 8.140 | 8.300 | 10,176 | +0.00(+0.00%) |
Nov 05, 2019 | 8.340 | 8.450 | 8.060 | 8.300 | 6,417 | -0.10(-1.19%) |
Nov 04, 2019 | 8.070 | 8.400 | 7.790 | 8.400 | 14,598 | +0.40(+5.00%) |
Nov 01, 2019 | 7.990 | 8.000 | 7.530 | 8.000 | 19,700 | +0.02(+0.25%) |
Oct 31, 2019 | 7.680 | 7.980 | 7.310 | 7.980 | 17,916 | -0.02(-0.25%) |
Oct 30, 2019 | 7.940 | 8.050 | 7.600 | 8.000 | 12,203 | +0.00(+0.00%) |
Oct 29, 2019 | 7.980 | 8.040 | 7.430 | 8.000 | 20,222 | -0.03(-0.37%) |
Oct 28, 2019 | 8.000 | 8.030 | 7.860 | 8.030 | 18,744 | -0.02(-0.25%) |
Oct 25, 2019 | 7.840 | 8.075 | 7.840 | 8.050 | 12,500 | +0.05(+0.63%) |
Oct 24, 2019 | 8.300 | 8.300 | 7.820 | 8.000 | 36,904 | -0.37(-4.42%) |
Oct 23, 2019 | 8.420 | 8.500 | 7.930 | 8.370 | 25,476 | +0.02(+0.24%) |
Oct 22, 2019 | 8.330 | 8.350 | 8.240 | 8.350 | 94,436 | +0.00(+0.00%) |
Oct 21, 2019 | 8.060 | 8.480 | 7.990 | 8.350 | 13,582 | +0.35(+4.37%) |
Oct 18, 2019 | 8.200 | 8.300 | 7.910 | 8.000 | 10,200 | -0.20(-2.44%) |
Oct 17, 2019 | 8.430 | 8.430 | 7.860 | 8.200 | 66,118 | -0.30(-3.53%) |
Oct 16, 2019 | 8.900 | 8.900 | 8.300 | 8.500 | 7,164 | -0.23(-2.63%) |
Oct 15, 2019 | 8.800 | 9.070 | 8.700 | 8.730 | 36,192 | +0.23(+2.71%) |
Oct 14, 2019 | 8.680 | 8.710 | 8.330 | 8.500 | 43,127 | -0.25(-2.86%) |
Oct 11, 2019 | 8.560 | 8.750 | 7.910 | 8.750 | 44,300 | +0.27(+3.18%) |
Oct 10, 2019 | 8.330 | 8.620 | 8.330 | 8.480 | 6,493 | +0.09(+1.07%) |
Oct 09, 2019 | 8.200 | 8.610 | 7.570 | 8.390 | 37,623 | +0.28(+3.45%) |
Oct 08, 2019 | 8.320 | 8.350 | 7.910 | 8.110 | 62,511 | +0.11(+1.37%) |
Oct 07, 2019 | 8.200 | 8.200 | 7.880 | 8.000 | 42,380 | -0.11(-1.36%) |
Oct 04, 2019 | 8.600 | 8.650 | 8.010 | 8.110 | 7,600 | -0.69(-7.84%) |
Oct 03, 2019 | 8.900 | 8.900 | 7.800 | 8.800 | 46,941 | -0.13(-1.46%) |
Oct 02, 2019 | 8.930 | 8.930 | 8.610 | 8.930 | 7,074 | -0.07(-0.78%) |