Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.722 | 8.785 | 8.633 | 8.732 | 1,521,503 | +0.00(+0.00%) |
Dec 30, 2019 | 8.663 | 8.800 | 8.643 | 8.732 | 1,916,459 | +0.07(+0.79%) |
Dec 27, 2019 | 8.732 | 8.751 | 8.644 | 8.663 | 1,591,937 | -0.09(-1.01%) |
Dec 26, 2019 | 8.732 | 8.839 | 8.692 | 8.751 | 1,366,915 | +0.06(+0.68%) |
Dec 24, 2019 | 8.702 | 8.771 | 8.629 | 8.692 | 1,082,390 | +0.01(+0.11%) |
Dec 23, 2019 | 8.457 | 8.712 | 8.457 | 8.682 | 3,232,462 | +0.21(+2.43%) |
Dec 20, 2019 | 8.584 | 8.633 | 8.447 | 8.476 | 4,003,999 | -0.16(-1.82%) |
Dec 19, 2019 | 8.535 | 8.682 | 8.516 | 8.633 | 1,725,595 | +0.04(+0.46%) |
Dec 18, 2019 | 8.604 | 8.692 | 8.486 | 8.594 | 2,179,455 | +0.03(+0.34%) |
Dec 17, 2019 | 8.810 | 8.820 | 8.486 | 8.565 | 3,379,187 | -0.19(-2.13%) |
Dec 16, 2019 | 9.075 | 9.242 | 8.732 | 8.751 | 2,243,316 | -0.20(-2.19%) |
Dec 13, 2019 | 9.075 | 9.095 | 8.864 | 8.947 | 1,829,229 | -0.15(-1.62%) |
Dec 12, 2019 | 8.957 | 9.153 | 8.947 | 9.095 | 2,117,463 | +0.17(+1.87%) |
Dec 11, 2019 | 8.849 | 9.084 | 8.830 | 8.928 | 2,396,751 | +0.14(+1.56%) |
Dec 10, 2019 | 8.947 | 8.977 | 8.682 | 8.790 | 2,126,944 | -0.16(-1.75%) |
Dec 09, 2019 | 9.526 | 9.614 | 8.928 | 8.947 | 4,375,572 | -0.64(-6.65%) |
Dec 06, 2019 | 9.193 | 9.644 | 9.119 | 9.585 | 4,244,859 | +0.47(+5.17%) |
Dec 05, 2019 | 9.222 | 9.271 | 8.987 | 9.114 | 1,844,493 | -0.06(-0.64%) |
Dec 04, 2019 | 9.065 | 9.222 | 9.036 | 9.173 | 2,805,489 | +0.18(+1.96%) |
Dec 03, 2019 | 8.928 | 9.026 | 8.859 | 8.996 | 1,338,614 | +0.04(+0.44%) |
Dec 02, 2019 | 8.996 | 9.045 | 8.859 | 8.957 | 1,626,959 | -0.12(-1.30%) |
Nov 29, 2019 | 9.173 | 9.173 | 9.065 | 9.075 | 618,610 | -0.14(-1.49%) |
Nov 27, 2019 | 9.075 | 9.212 | 9.075 | 9.212 | 1,088,098 | +0.08(+0.86%) |
Nov 26, 2019 | 9.173 | 9.212 | 9.045 | 9.134 | 780,888 | +0.01(+0.11%) |
Nov 25, 2019 | 9.202 | 9.226 | 9.095 | 9.124 | 1,230,148 | -0.08(-0.85%) |
Nov 22, 2019 | 9.396 | 9.425 | 9.173 | 9.202 | 1,125,730 | -0.16(-1.66%) |
Nov 21, 2019 | 9.387 | 9.445 | 9.173 | 9.357 | 1,319,583 | -0.02(-0.21%) |
Nov 20, 2019 | 9.143 | 9.425 | 9.114 | 9.377 | 2,376,640 | +0.22(+2.44%) |
Nov 19, 2019 | 9.046 | 9.173 | 8.968 | 9.153 | 1,164,706 | +0.15(+1.62%) |
Nov 18, 2019 | 9.338 | 9.338 | 8.968 | 9.007 | 1,580,364 | -0.29(-3.14%) |
Nov 15, 2019 | 9.143 | 9.338 | 9.143 | 9.299 | 873,752 | +0.18(+2.03%) |
Nov 14, 2019 | 9.085 | 9.153 | 9.046 | 9.114 | 678,197 | +0.01(+0.11%) |
Nov 13, 2019 | 9.211 | 9.211 | 9.046 | 9.104 | 939,542 | -0.14(-1.47%) |
Nov 12, 2019 | 9.357 | 9.387 | 9.192 | 9.241 | 792,488 | -0.09(-0.94%) |
Nov 11, 2019 | 9.241 | 9.372 | 9.202 | 9.328 | 749,161 | +0.00(+0.00%) |
Nov 08, 2019 | 9.318 | 9.552 | 9.260 | 9.328 | 1,840,543 | -0.04(-0.42%) |
Nov 07, 2019 | 9.367 | 9.474 | 9.260 | 9.367 | 1,269,615 | +0.08(+0.84%) |
Nov 06, 2019 | 9.513 | 9.513 | 9.289 | 9.289 | 1,454,632 | -0.25(-2.65%) |
Nov 05, 2019 | 9.766 | 9.815 | 9.455 | 9.542 | 2,675,864 | -0.18(-1.90%) |
Nov 04, 2019 | 9.066 | 9.737 | 9.056 | 9.727 | 4,088,123 | +0.77(+8.58%) |
Nov 01, 2019 | 8.482 | 9.027 | 8.472 | 8.959 | 3,893,280 | +0.27(+3.14%) |
Oct 31, 2019 | 8.861 | 8.861 | 8.569 | 8.686 | 3,779,397 | -0.18(-2.08%) |
Oct 30, 2019 | 8.852 | 9.085 | 8.735 | 8.871 | 3,949,830 | +0.02(+0.22%) |
Oct 29, 2019 | 8.852 | 8.929 | 8.696 | 8.852 | 2,982,856 | -0.02(-0.22%) |
Oct 28, 2019 | 8.949 | 9.007 | 8.852 | 8.871 | 1,940,598 | -0.01(-0.11%) |
Oct 25, 2019 | 8.842 | 8.997 | 8.842 | 8.881 | 2,161,197 | +0.03(+0.33%) |
Oct 24, 2019 | 8.997 | 9.075 | 8.803 | 8.852 | 2,426,884 | -0.21(-2.36%) |
Oct 23, 2019 | 8.920 | 9.104 | 8.900 | 9.066 | 2,768,507 | +0.20(+2.31%) |
Oct 22, 2019 | 8.978 | 9.066 | 8.852 | 8.861 | 2,843,329 | -0.09(-0.98%) |
Oct 21, 2019 | 9.027 | 9.095 | 8.920 | 8.949 | 1,635,728 | +0.01(+0.11%) |
Oct 18, 2019 | 8.832 | 9.027 | 8.774 | 8.939 | 1,462,318 | +0.12(+1.32%) |
Oct 17, 2019 | 9.153 | 9.202 | 8.813 | 8.822 | 1,802,755 | -0.21(-2.37%) |
Oct 16, 2019 | 9.036 | 9.085 | 8.949 | 9.036 | 1,484,689 | +0.02(+0.22%) |
Oct 15, 2019 | 9.104 | 9.221 | 9.007 | 9.017 | 1,576,339 | -0.02(-0.22%) |
Oct 14, 2019 | 9.027 | 9.104 | 8.930 | 9.036 | 1,674,210 | -0.09(-0.96%) |
Oct 11, 2019 | 9.387 | 9.455 | 9.100 | 9.124 | 1,846,917 | -0.18(-1.88%) |
Oct 10, 2019 | 9.056 | 9.387 | 9.027 | 9.299 | 3,562,869 | +0.31(+3.46%) |
Oct 09, 2019 | 9.075 | 9.085 | 8.949 | 8.988 | 1,651,557 | -0.05(-0.54%) |
Oct 08, 2019 | 9.075 | 9.095 | 8.881 | 9.036 | 1,467,884 | -0.09(-0.96%) |
Oct 07, 2019 | 9.095 | 9.202 | 8.988 | 9.124 | 1,561,003 | +0.04(+0.43%) |
Oct 04, 2019 | 9.075 | 9.202 | 9.046 | 9.085 | 1,474,450 | -0.01(-0.11%) |
Oct 03, 2019 | 8.997 | 9.158 | 8.978 | 9.095 | 1,626,598 | +0.06(+0.65%) |
Oct 02, 2019 | 8.920 | 9.066 | 8.842 | 9.036 | 2,124,514 | +0.05(+0.54%) |