Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.472 | 8.472 | 8.351 | 8.383 | 327,017 | -0.05(-0.60%) |
Dec 30, 2019 | 8.567 | 8.579 | 8.431 | 8.434 | 444,293 | -0.13(-1.55%) |
Dec 27, 2019 | 8.478 | 8.636 | 8.434 | 8.567 | 449,985 | -0.06(-0.66%) |
Dec 26, 2019 | 8.693 | 8.699 | 8.472 | 8.624 | 682,815 | -0.06(-0.66%) |
Dec 24, 2019 | 8.921 | 8.934 | 8.345 | 8.680 | 1,000,336 | -0.23(-2.63%) |
Dec 23, 2019 | 9.313 | 9.345 | 8.788 | 8.915 | 1,049,431 | -0.47(-5.05%) |
Dec 20, 2019 | 9.376 | 9.389 | 9.111 | 9.389 | 700,187 | +0.01(+0.13%) |
Dec 19, 2019 | 9.370 | 9.554 | 9.264 | 9.376 | 287,725 | -0.05(-0.54%) |
Dec 18, 2019 | 9.623 | 9.705 | 9.421 | 9.427 | 309,140 | -0.18(-1.86%) |
Dec 17, 2019 | 9.379 | 9.631 | 9.379 | 9.605 | 490,373 | +0.26(+2.76%) |
Dec 16, 2019 | 9.297 | 9.461 | 9.297 | 9.347 | 295,072 | +0.05(+0.54%) |
Dec 13, 2019 | 9.272 | 9.341 | 9.215 | 9.297 | 279,583 | +0.04(+0.48%) |
Dec 12, 2019 | 9.246 | 9.316 | 9.196 | 9.253 | 173,004 | +0.03(+0.34%) |
Dec 11, 2019 | 9.228 | 9.291 | 9.202 | 9.221 | 148,539 | -0.03(-0.34%) |
Dec 10, 2019 | 9.221 | 9.253 | 9.171 | 9.253 | 177,358 | +0.00(+0.00%) |
Dec 09, 2019 | 9.202 | 9.259 | 9.108 | 9.253 | 214,302 | +0.03(+0.34%) |
Dec 06, 2019 | 9.316 | 9.316 | 9.202 | 9.221 | 255,451 | +0.02(+0.21%) |
Dec 05, 2019 | 9.259 | 9.341 | 9.202 | 9.202 | 182,580 | -0.05(-0.54%) |
Dec 04, 2019 | 8.944 | 9.259 | 8.944 | 9.253 | 282,717 | +0.30(+3.38%) |
Dec 03, 2019 | 9.026 | 9.102 | 8.925 | 8.950 | 434,000 | -0.18(-1.97%) |
Dec 02, 2019 | 9.316 | 9.347 | 9.114 | 9.130 | 428,033 | -0.15(-1.60%) |
Nov 29, 2019 | 9.172 | 9.291 | 9.140 | 9.278 | 236,565 | +0.14(+1.58%) |
Nov 27, 2019 | 9.034 | 9.134 | 8.990 | 9.134 | 230,975 | +0.16(+1.81%) |
Nov 26, 2019 | 8.884 | 9.034 | 8.865 | 8.971 | 247,860 | +0.15(+1.70%) |
Nov 25, 2019 | 8.827 | 8.889 | 8.802 | 8.821 | 238,773 | +0.03(+0.36%) |
Nov 22, 2019 | 8.771 | 8.808 | 8.721 | 8.790 | 226,023 | +0.04(+0.43%) |
Nov 21, 2019 | 8.771 | 8.802 | 8.677 | 8.752 | 117,402 | -0.03(-0.29%) |
Nov 20, 2019 | 8.733 | 8.821 | 8.694 | 8.777 | 174,589 | +0.04(+0.50%) |
Nov 19, 2019 | 8.696 | 8.752 | 8.683 | 8.733 | 163,428 | +0.05(+0.58%) |
Nov 18, 2019 | 8.696 | 8.765 | 8.633 | 8.683 | 240,196 | -0.07(-0.80%) |
Nov 15, 2019 | 8.641 | 8.766 | 8.641 | 8.753 | 306,575 | +0.11(+1.30%) |
Nov 14, 2019 | 8.710 | 8.722 | 8.604 | 8.641 | 245,104 | -0.04(-0.50%) |
Nov 13, 2019 | 8.679 | 8.703 | 8.591 | 8.685 | 252,928 | +0.01(+0.07%) |
Nov 12, 2019 | 8.560 | 8.713 | 8.535 | 8.679 | 326,477 | +0.17(+1.98%) |
Nov 11, 2019 | 8.460 | 8.610 | 8.460 | 8.510 | 254,985 | +0.05(+0.59%) |
Nov 08, 2019 | 8.305 | 8.526 | 8.274 | 8.460 | 426,316 | +0.18(+2.18%) |
Nov 07, 2019 | 8.436 | 8.467 | 8.240 | 8.280 | 320,445 | -0.12(-1.48%) |
Nov 06, 2019 | 8.286 | 8.504 | 8.280 | 8.404 | 395,890 | +0.14(+1.73%) |
Nov 05, 2019 | 8.093 | 8.286 | 8.066 | 8.261 | 377,251 | +0.19(+2.39%) |
Nov 04, 2019 | 8.056 | 8.118 | 8.037 | 8.068 | 258,825 | +0.01(+0.12%) |
Nov 01, 2019 | 8.056 | 8.110 | 8.049 | 8.059 | 187,958 | +0.02(+0.19%) |
Oct 31, 2019 | 8.018 | 8.068 | 7.999 | 8.043 | 196,006 | +0.06(+0.70%) |
Oct 30, 2019 | 7.975 | 8.006 | 7.918 | 7.987 | 195,818 | +0.02(+0.31%) |
Oct 29, 2019 | 7.900 | 7.993 | 7.900 | 7.962 | 208,540 | +0.04(+0.55%) |
Oct 28, 2019 | 7.925 | 7.968 | 7.906 | 7.918 | 166,878 | -0.01(-0.08%) |
Oct 25, 2019 | 7.912 | 7.956 | 7.900 | 7.925 | 146,225 | +0.02(+0.24%) |
Oct 24, 2019 | 7.943 | 7.943 | 7.881 | 7.906 | 99,786 | -0.01(-0.16%) |
Oct 23, 2019 | 7.881 | 7.925 | 7.869 | 7.918 | 80,865 | +0.02(+0.32%) |
Oct 22, 2019 | 7.850 | 7.931 | 7.825 | 7.894 | 129,373 | +0.04(+0.48%) |
Oct 21, 2019 | 7.906 | 7.959 | 7.831 | 7.856 | 246,051 | +0.00(+0.06%) |
Oct 18, 2019 | 7.783 | 7.857 | 7.758 | 7.851 | 238,515 | +0.08(+1.04%) |
Oct 17, 2019 | 7.771 | 7.771 | 7.721 | 7.771 | 127,855 | +0.02(+0.32%) |
Oct 16, 2019 | 7.709 | 7.764 | 7.709 | 7.746 | 217,544 | +0.02(+0.32%) |
Oct 15, 2019 | 7.696 | 7.758 | 7.671 | 7.721 | 193,923 | +0.04(+0.48%) |
Oct 14, 2019 | 7.696 | 7.696 | 7.653 | 7.684 | 161,998 | -0.01(-0.08%) |
Oct 11, 2019 | 7.684 | 7.721 | 7.678 | 7.690 | 184,615 | +0.04(+0.49%) |
Oct 10, 2019 | 7.653 | 7.678 | 7.616 | 7.653 | 155,572 | +0.02(+0.32%) |
Oct 09, 2019 | 7.616 | 7.647 | 7.560 | 7.628 | 100,423 | +0.04(+0.49%) |
Oct 08, 2019 | 7.572 | 7.610 | 7.541 | 7.591 | 123,629 | +0.00(+0.00%) |
Oct 07, 2019 | 7.529 | 7.610 | 7.479 | 7.591 | 184,933 | +0.09(+1.16%) |
Oct 04, 2019 | 7.386 | 7.532 | 7.386 | 7.504 | 157,503 | +0.09(+1.25%) |
Oct 03, 2019 | 7.467 | 7.517 | 7.343 | 7.411 | 185,341 | -0.05(-0.66%) |
Oct 02, 2019 | 7.597 | 7.641 | 7.343 | 7.461 | 272,788 | -0.12(-1.63%) |