Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.725 | 8.770 | 8.720 | 8.750 | 6,100 | +0.04(+0.46%) |
Dec 30, 2019 | 8.695 | 8.787 | 8.695 | 8.710 | 11,797 | -0.15(-1.69%) |
Dec 27, 2019 | 8.835 | 8.860 | 8.810 | 8.860 | 9,800 | +0.10(+1.14%) |
Dec 26, 2019 | 8.760 | 8.790 | 8.730 | 8.760 | 14,822 | +0.03(+0.34%) |
Dec 24, 2019 | 8.765 | 8.800 | 8.730 | 8.730 | 9,300 | -0.09(-1.08%) |
Dec 23, 2019 | 8.846 | 8.846 | 8.777 | 8.825 | 21,321 | -0.03(-0.28%) |
Dec 20, 2019 | 8.810 | 8.850 | 8.800 | 8.850 | 464,800 | -0.02(-0.23%) |
Dec 19, 2019 | 8.787 | 8.890 | 8.787 | 8.870 | 37,656 | -0.03(-0.34%) |
Dec 18, 2019 | 8.855 | 8.900 | 8.855 | 8.900 | 6,255 | -0.14(-1.55%) |
Dec 17, 2019 | 9.000 | 9.040 | 8.990 | 9.040 | 7,311 | +0.09(+1.01%) |
Dec 16, 2019 | 9.072 | 9.072 | 8.910 | 8.950 | 11,493 | +0.01(+0.11%) |
Dec 13, 2019 | 8.910 | 8.960 | 8.900 | 8.940 | 7,800 | -0.07(-0.78%) |
Dec 12, 2019 | 8.995 | 9.010 | 8.940 | 9.010 | 22,515 | +0.22(+2.50%) |
Dec 11, 2019 | 8.850 | 8.920 | 8.790 | 8.790 | 13,847 | -0.08(-0.85%) |
Dec 10, 2019 | 8.855 | 8.922 | 8.800 | 8.865 | 19,352 | -0.02(-0.17%) |
Dec 09, 2019 | 8.830 | 8.910 | 8.790 | 8.880 | 23,707 | +0.06(+0.62%) |
Dec 06, 2019 | 8.762 | 8.890 | 8.720 | 8.825 | 9,100 | +0.06(+0.67%) |
Dec 05, 2019 | 8.820 | 8.820 | 8.750 | 8.766 | 14,353 | +0.04(+0.48%) |
Dec 04, 2019 | 8.640 | 8.730 | 8.580 | 8.724 | 10,017 | +0.21(+2.51%) |
Dec 03, 2019 | 8.405 | 8.510 | 8.330 | 8.510 | 6,495 | +0.12(+1.37%) |
Dec 02, 2019 | 8.400 | 8.430 | 8.360 | 8.395 | 31,381 | -0.09(-1.00%) |
Nov 29, 2019 | 8.600 | 8.600 | 8.440 | 8.480 | 14,500 | -0.06(-0.76%) |
Nov 27, 2019 | 8.545 | 8.580 | 8.510 | 8.545 | 16,200 | -0.10(-1.12%) |
Nov 26, 2019 | 8.580 | 8.690 | 8.550 | 8.642 | 12,139 | -0.09(-1.01%) |
Nov 25, 2019 | 8.680 | 8.790 | 8.630 | 8.730 | 11,219 | -0.07(-0.80%) |
Nov 22, 2019 | 8.680 | 8.800 | 8.640 | 8.800 | 9,500 | +0.17(+1.97%) |
Nov 21, 2019 | 8.649 | 8.670 | 8.620 | 8.630 | 17,371 | +0.11(+1.29%) |
Nov 20, 2019 | 8.585 | 8.660 | 8.510 | 8.520 | 12,347 | +0.00(+0.00%) |
Nov 19, 2019 | 8.550 | 8.560 | 8.520 | 8.520 | 7,684 | +0.12(+1.37%) |
Nov 18, 2019 | 8.250 | 8.410 | 8.250 | 8.405 | 113,065 | +0.00(+0.06%) |
Nov 15, 2019 | 8.365 | 8.400 | 8.350 | 8.400 | 10,600 | +0.08(+0.96%) |
Nov 14, 2019 | 8.300 | 8.350 | 8.270 | 8.320 | 15,628 | +0.00(+0.00%) |
Nov 13, 2019 | 8.180 | 8.360 | 8.180 | 8.320 | 74,056 | -0.11(-1.25%) |
Nov 12, 2019 | 8.400 | 8.450 | 8.360 | 8.425 | 7,565 | -0.17(-1.98%) |
Nov 11, 2019 | 8.565 | 8.620 | 8.560 | 8.595 | 7,743 | +0.02(+0.17%) |
Nov 08, 2019 | 8.508 | 8.620 | 8.508 | 8.580 | 7,400 | -0.05(-0.58%) |
Nov 07, 2019 | 8.675 | 8.680 | 8.610 | 8.630 | 5,950 | +0.05(+0.53%) |
Nov 06, 2019 | 8.545 | 8.600 | 8.480 | 8.585 | 7,314 | +0.19(+2.26%) |
Nov 05, 2019 | 8.430 | 8.435 | 8.360 | 8.395 | 5,374 | +0.03(+0.30%) |
Nov 04, 2019 | 8.390 | 8.430 | 8.330 | 8.370 | 10,547 | +0.03(+0.36%) |
Nov 01, 2019 | 8.360 | 8.360 | 8.310 | 8.340 | 16,400 | +0.13(+1.58%) |
Oct 31, 2019 | 8.240 | 8.240 | 8.190 | 8.210 | 28,618 | -0.32(-3.75%) |
Oct 30, 2019 | 8.510 | 8.590 | 8.430 | 8.530 | 14,790 | +0.32(+3.90%) |
Oct 29, 2019 | 8.200 | 8.230 | 8.180 | 8.210 | 8,464 | +0.05(+0.55%) |
Oct 28, 2019 | 8.160 | 8.186 | 8.140 | 8.165 | 10,110 | -0.06(-0.67%) |
Oct 25, 2019 | 8.190 | 8.240 | 8.170 | 8.220 | 7,400 | +0.07(+0.86%) |
Oct 24, 2019 | 8.085 | 8.150 | 8.085 | 8.150 | 8,010 | -0.08(-0.97%) |
Oct 23, 2019 | 8.300 | 8.300 | 8.170 | 8.230 | 10,385 | +0.07(+0.80%) |
Oct 22, 2019 | 8.180 | 8.210 | 8.140 | 8.165 | 8,618 | -0.02(-0.18%) |
Oct 21, 2019 | 8.160 | 8.190 | 8.150 | 8.180 | 15,863 | +0.10(+1.24%) |
Oct 18, 2019 | 8.080 | 8.080 | 8.050 | 8.080 | 66,000 | -0.02(-0.25%) |
Oct 17, 2019 | 8.105 | 8.105 | 8.070 | 8.100 | 9,771 | -0.03(-0.37%) |
Oct 16, 2019 | 8.160 | 8.180 | 8.130 | 8.130 | 7,653 | -0.09(-1.09%) |
Oct 15, 2019 | 8.220 | 8.260 | 8.190 | 8.220 | 46,799 | +0.18(+2.24%) |
Oct 14, 2019 | 7.990 | 8.190 | 7.990 | 8.040 | 8,912 | -0.14(-1.71%) |
Oct 11, 2019 | 8.116 | 8.198 | 8.116 | 8.180 | 8,000 | +0.10(+1.24%) |
Oct 10, 2019 | 8.060 | 8.140 | 7.990 | 8.080 | 20,751 | +0.14(+1.76%) |
Oct 09, 2019 | 7.975 | 8.090 | 7.850 | 7.940 | 20,178 | +0.09(+1.15%) |
Oct 08, 2019 | 7.980 | 7.980 | 7.850 | 7.850 | 48,270 | -0.08(-1.01%) |
Oct 07, 2019 | 7.980 | 8.070 | 7.880 | 7.930 | 16,364 | +0.01(+0.19%) |
Oct 04, 2019 | 7.710 | 7.960 | 7.710 | 7.915 | 15,000 | +0.00(+0.06%) |
Oct 03, 2019 | 7.890 | 7.960 | 7.820 | 7.910 | 14,522 | +0.00(+0.00%) |
Oct 02, 2019 | 7.880 | 7.940 | 7.850 | 7.910 | 12,921 | -0.01(-0.13%) |