Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.813 | 8.890 | 8.795 | 8.795 | 165,860 | -0.03(-0.34%) |
Dec 30, 2019 | 8.884 | 8.884 | 8.766 | 8.825 | 159,763 | -0.04(-0.47%) |
Dec 27, 2019 | 8.973 | 8.982 | 8.843 | 8.866 | 194,712 | -0.08(-0.93%) |
Dec 26, 2019 | 8.991 | 8.991 | 8.896 | 8.949 | 187,138 | -0.02(-0.20%) |
Dec 24, 2019 | 8.973 | 8.979 | 8.914 | 8.967 | 62,935 | +0.01(+0.13%) |
Dec 23, 2019 | 9.009 | 9.068 | 8.937 | 8.955 | 135,274 | -0.08(-0.92%) |
Dec 20, 2019 | 9.115 | 9.121 | 8.981 | 9.038 | 275,871 | -0.02(-0.26%) |
Dec 19, 2019 | 9.014 | 9.121 | 8.949 | 9.062 | 197,550 | +0.04(+0.39%) |
Dec 18, 2019 | 8.937 | 9.068 | 8.902 | 9.026 | 228,994 | +0.08(+0.86%) |
Dec 17, 2019 | 8.997 | 9.044 | 8.908 | 8.949 | 159,990 | -0.01(-0.13%) |
Dec 16, 2019 | 9.044 | 9.100 | 8.932 | 8.961 | 135,639 | -0.05(-0.53%) |
Dec 13, 2019 | 9.056 | 9.056 | 8.979 | 9.009 | 134,982 | -0.01(-0.13%) |
Dec 12, 2019 | 9.044 | 9.121 | 8.967 | 9.020 | 157,378 | -0.02(-0.20%) |
Dec 11, 2019 | 9.097 | 9.097 | 9.003 | 9.038 | 188,957 | -0.04(-0.39%) |
Dec 10, 2019 | 9.092 | 9.109 | 9.003 | 9.074 | 168,397 | +0.00(+0.00%) |
Dec 09, 2019 | 9.169 | 9.169 | 8.991 | 9.074 | 269,283 | -0.08(-0.84%) |
Dec 06, 2019 | 9.163 | 9.216 | 9.050 | 9.151 | 338,806 | +0.03(+0.32%) |
Dec 05, 2019 | 9.305 | 9.305 | 9.080 | 9.121 | 318,825 | -0.14(-1.54%) |
Dec 04, 2019 | 9.229 | 9.281 | 9.160 | 9.263 | 312,643 | +0.05(+0.50%) |
Dec 03, 2019 | 9.177 | 9.327 | 9.151 | 9.217 | 252,285 | +0.04(+0.44%) |
Dec 02, 2019 | 9.229 | 9.310 | 9.171 | 9.177 | 301,803 | -0.04(-0.44%) |
Nov 29, 2019 | 9.137 | 9.217 | 9.102 | 9.217 | 127,253 | +0.06(+0.69%) |
Nov 27, 2019 | 9.073 | 9.211 | 9.047 | 9.154 | 218,620 | +0.12(+1.34%) |
Nov 26, 2019 | 9.044 | 9.194 | 9.033 | 9.033 | 190,085 | -0.01(-0.13%) |
Nov 25, 2019 | 8.923 | 9.073 | 8.923 | 9.044 | 194,720 | +0.12(+1.36%) |
Nov 22, 2019 | 8.888 | 8.998 | 8.831 | 8.923 | 177,877 | +0.05(+0.59%) |
Nov 21, 2019 | 8.906 | 8.906 | 8.813 | 8.871 | 127,560 | -0.02(-0.19%) |
Nov 20, 2019 | 8.888 | 8.894 | 8.837 | 8.888 | 125,742 | -0.02(-0.26%) |
Nov 19, 2019 | 8.912 | 8.929 | 8.865 | 8.912 | 131,733 | +0.05(+0.59%) |
Nov 18, 2019 | 8.871 | 8.884 | 8.785 | 8.860 | 98,207 | +0.01(+0.07%) |
Nov 15, 2019 | 8.894 | 8.903 | 8.819 | 8.854 | 109,049 | -0.03(-0.39%) |
Nov 14, 2019 | 8.883 | 8.923 | 8.837 | 8.888 | 80,164 | +0.01(+0.06%) |
Nov 13, 2019 | 8.808 | 8.912 | 8.799 | 8.883 | 94,816 | +0.03(+0.33%) |
Nov 12, 2019 | 8.733 | 8.854 | 8.733 | 8.854 | 149,159 | +0.13(+1.52%) |
Nov 11, 2019 | 8.715 | 8.796 | 8.713 | 8.721 | 98,034 | -0.02(-0.20%) |
Nov 08, 2019 | 8.739 | 8.790 | 8.669 | 8.739 | 107,316 | +0.03(+0.33%) |
Nov 07, 2019 | 8.744 | 8.756 | 8.692 | 8.710 | 123,874 | +0.01(+0.13%) |
Nov 06, 2019 | 8.692 | 8.762 | 8.664 | 8.698 | 139,195 | -0.01(-0.07%) |
Nov 05, 2019 | 8.669 | 8.762 | 8.669 | 8.704 | 81,499 | +0.03(+0.40%) |
Nov 04, 2019 | 8.739 | 8.739 | 8.623 | 8.669 | 246,009 | +0.01(+0.13%) |
Nov 01, 2019 | 8.519 | 8.860 | 8.519 | 8.658 | 170,249 | +0.15(+1.76%) |
Oct 31, 2019 | 8.589 | 8.623 | 8.508 | 8.508 | 119,656 | -0.08(-0.94%) |
Oct 30, 2019 | 8.450 | 8.594 | 8.450 | 8.589 | 152,654 | +0.12(+1.43%) |
Oct 29, 2019 | 8.508 | 8.537 | 8.444 | 8.467 | 355,078 | -0.02(-0.27%) |
Oct 28, 2019 | 8.462 | 8.519 | 8.450 | 8.490 | 92,737 | +0.04(+0.48%) |
Oct 25, 2019 | 8.456 | 8.514 | 8.433 | 8.450 | 162,274 | -0.05(-0.54%) |
Oct 24, 2019 | 8.514 | 8.548 | 8.446 | 8.496 | 138,446 | -0.02(-0.20%) |
Oct 23, 2019 | 8.433 | 8.548 | 8.433 | 8.514 | 175,111 | +0.07(+0.89%) |
Oct 22, 2019 | 8.433 | 8.502 | 8.422 | 8.439 | 134,342 | +0.00(+0.00%) |
Oct 21, 2019 | 8.341 | 8.467 | 8.341 | 8.439 | 115,598 | +0.12(+1.39%) |
Oct 18, 2019 | 8.375 | 8.404 | 8.277 | 8.323 | 195,388 | -0.01(-0.14%) |
Oct 17, 2019 | 8.283 | 8.375 | 8.277 | 8.335 | 162,962 | +0.05(+0.63%) |
Oct 16, 2019 | 8.312 | 8.312 | 8.277 | 8.283 | 117,309 | +0.00(+0.00%) |
Oct 15, 2019 | 8.150 | 8.300 | 8.150 | 8.283 | 193,687 | +0.11(+1.34%) |
Oct 14, 2019 | 8.358 | 8.358 | 8.156 | 8.173 | 253,006 | -0.18(-2.14%) |
Oct 11, 2019 | 8.341 | 8.387 | 8.289 | 8.352 | 455,790 | -0.05(-0.55%) |
Oct 10, 2019 | 8.323 | 8.427 | 8.323 | 8.398 | 160,116 | +0.08(+0.97%) |
Oct 09, 2019 | 8.346 | 8.387 | 8.317 | 8.317 | 90,674 | +0.01(+0.14%) |
Oct 08, 2019 | 8.352 | 8.387 | 8.306 | 8.306 | 93,866 | -0.06(-0.76%) |
Oct 07, 2019 | 8.306 | 8.392 | 8.271 | 8.369 | 93,233 | +0.02(+0.28%) |
Oct 04, 2019 | 8.266 | 8.381 | 8.266 | 8.346 | 99,514 | +0.07(+0.91%) |
Oct 03, 2019 | 8.271 | 8.352 | 8.219 | 8.271 | 166,622 | -0.01(-0.14%) |
Oct 02, 2019 | 8.387 | 8.404 | 8.231 | 8.283 | 206,066 | -0.12(-1.44%) |