Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.118 | 9.213 | 9.118 | 9.190 | 1,362,915 | +0.06(+0.69%) |
Dec 30, 2019 | 9.316 | 9.316 | 9.126 | 9.126 | 836,107 | +0.15(+1.63%) |
Dec 27, 2019 | 8.873 | 9.033 | 8.873 | 8.980 | 446,668 | +0.06(+0.68%) |
Dec 26, 2019 | 8.858 | 8.950 | 8.858 | 8.919 | 325,219 | +0.09(+1.04%) |
Dec 24, 2019 | 8.828 | 8.866 | 8.813 | 8.828 | 189,686 | -0.02(-0.17%) |
Dec 23, 2019 | 8.850 | 8.889 | 8.812 | 8.843 | 706,901 | -0.02(-0.17%) |
Dec 20, 2019 | 8.828 | 8.881 | 8.828 | 8.858 | 785,375 | +0.12(+1.40%) |
Dec 19, 2019 | 8.721 | 8.771 | 8.667 | 8.736 | 1,172,122 | +0.05(+0.53%) |
Dec 18, 2019 | 8.751 | 8.789 | 8.645 | 8.690 | 2,084,707 | -0.12(-1.38%) |
Dec 17, 2019 | 8.820 | 8.843 | 8.713 | 8.812 | 974,051 | +0.09(+1.05%) |
Dec 16, 2019 | 8.675 | 8.774 | 8.675 | 8.721 | 756,059 | +0.08(+0.97%) |
Dec 13, 2019 | 8.614 | 8.675 | 8.576 | 8.637 | 1,519,066 | +0.02(+0.18%) |
Dec 12, 2019 | 8.546 | 8.656 | 8.523 | 8.622 | 1,426,219 | +0.08(+0.98%) |
Dec 11, 2019 | 8.462 | 8.561 | 8.454 | 8.538 | 3,997,242 | +0.08(+0.99%) |
Dec 10, 2019 | 8.500 | 8.515 | 8.416 | 8.454 | 1,281,909 | +0.01(+0.09%) |
Dec 09, 2019 | 8.439 | 8.477 | 8.424 | 8.446 | 1,356,642 | -0.06(-0.72%) |
Dec 06, 2019 | 8.538 | 8.561 | 8.431 | 8.507 | 947,645 | +0.04(+0.45%) |
Dec 05, 2019 | 8.538 | 8.546 | 8.454 | 8.469 | 830,344 | -0.05(-0.63%) |
Dec 04, 2019 | 8.553 | 8.553 | 8.485 | 8.523 | 1,125,221 | -0.03(-0.36%) |
Dec 03, 2019 | 8.500 | 8.553 | 8.450 | 8.553 | 814,772 | +0.09(+1.08%) |
Dec 02, 2019 | 8.568 | 8.599 | 8.424 | 8.462 | 1,445,318 | -0.11(-1.33%) |
Nov 29, 2019 | 8.660 | 8.728 | 8.538 | 8.576 | 836,273 | -0.17(-1.92%) |
Nov 27, 2019 | 8.934 | 8.934 | 8.698 | 8.744 | 605,921 | -0.06(-0.69%) |
Nov 26, 2019 | 8.904 | 8.904 | 8.786 | 8.805 | 595,230 | -0.05(-0.60%) |
Nov 25, 2019 | 8.889 | 8.889 | 8.789 | 8.858 | 710,311 | +0.05(+0.61%) |
Nov 22, 2019 | 8.858 | 8.881 | 8.751 | 8.805 | 771,864 | +0.01(+0.09%) |
Nov 21, 2019 | 8.866 | 8.866 | 8.774 | 8.797 | 920,042 | -0.04(-0.43%) |
Nov 20, 2019 | 8.858 | 8.957 | 8.797 | 8.835 | 1,557,505 | -0.08(-0.86%) |
Nov 19, 2019 | 8.927 | 8.957 | 8.873 | 8.911 | 1,249,608 | -0.04(-0.43%) |
Nov 18, 2019 | 9.033 | 9.033 | 8.843 | 8.950 | 728,468 | +0.05(+0.60%) |
Nov 15, 2019 | 8.950 | 8.950 | 8.805 | 8.896 | 890,188 | +0.14(+1.57%) |
Nov 14, 2019 | 8.835 | 8.835 | 8.759 | 8.759 | 874,137 | -0.02(-0.26%) |
Nov 13, 2019 | 8.896 | 8.995 | 8.744 | 8.782 | 1,208,237 | -0.18(-1.96%) |
Nov 12, 2019 | 9.026 | 9.056 | 8.904 | 8.957 | 1,270,230 | +0.02(+0.17%) |
Nov 11, 2019 | 8.927 | 8.980 | 8.767 | 8.942 | 1,165,857 | +0.00(+0.00%) |
Nov 08, 2019 | 9.049 | 9.132 | 8.927 | 8.942 | 884,285 | -0.09(-1.01%) |
Nov 07, 2019 | 8.957 | 9.033 | 8.927 | 9.033 | 4,816,960 | +0.22(+2.51%) |
Nov 06, 2019 | 8.812 | 8.839 | 8.744 | 8.812 | 791,242 | +0.08(+0.87%) |
Nov 05, 2019 | 8.629 | 8.789 | 8.629 | 8.736 | 1,040,077 | +0.08(+0.97%) |
Nov 04, 2019 | 8.690 | 8.774 | 8.576 | 8.652 | 1,065,404 | +0.08(+0.89%) |
Nov 01, 2019 | 8.576 | 8.629 | 8.568 | 8.576 | 934,658 | +0.02(+0.18%) |
Oct 31, 2019 | 8.576 | 8.614 | 8.523 | 8.561 | 1,233,260 | -0.02(-0.18%) |
Oct 30, 2019 | 8.614 | 8.614 | 8.568 | 8.576 | 413,796 | -0.04(-0.44%) |
Oct 29, 2019 | 8.614 | 8.637 | 8.591 | 8.614 | 679,807 | -0.05(-0.53%) |
Oct 28, 2019 | 8.675 | 8.690 | 8.645 | 8.660 | 411,155 | +0.00(+0.00%) |
Oct 25, 2019 | 8.622 | 8.690 | 8.576 | 8.660 | 439,847 | +0.07(+0.80%) |
Oct 24, 2019 | 8.683 | 8.694 | 8.580 | 8.591 | 345,619 | -0.09(-1.05%) |
Oct 23, 2019 | 8.728 | 8.728 | 8.610 | 8.683 | 582,786 | -0.03(-0.35%) |
Oct 22, 2019 | 8.675 | 8.759 | 8.667 | 8.713 | 258,772 | +0.00(+0.00%) |
Oct 21, 2019 | 8.721 | 8.820 | 8.706 | 8.713 | 917,461 | +0.02(+0.26%) |
Oct 18, 2019 | 8.568 | 8.698 | 8.538 | 8.690 | 1,058,624 | +0.11(+1.33%) |
Oct 17, 2019 | 8.561 | 8.622 | 8.553 | 8.576 | 924,205 | +0.02(+0.27%) |
Oct 16, 2019 | 8.637 | 8.637 | 8.523 | 8.553 | 813,344 | +0.00(+0.00%) |
Oct 15, 2019 | 8.591 | 8.595 | 8.530 | 8.553 | 1,486,308 | -0.01(-0.09%) |
Oct 14, 2019 | 8.622 | 8.633 | 8.561 | 8.561 | 778,294 | -0.08(-0.88%) |
Oct 11, 2019 | 8.706 | 8.706 | 8.576 | 8.637 | 638,454 | +0.15(+1.80%) |
Oct 10, 2019 | 8.477 | 8.515 | 8.435 | 8.485 | 1,102,295 | -0.01(-0.09%) |
Oct 09, 2019 | 8.477 | 8.538 | 8.446 | 8.492 | 940,746 | +0.05(+0.63%) |
Oct 08, 2019 | 8.469 | 8.507 | 8.408 | 8.439 | 1,059,349 | -0.05(-0.54%) |
Oct 07, 2019 | 8.469 | 8.523 | 8.462 | 8.485 | 1,495,287 | -0.07(-0.80%) |
Oct 04, 2019 | 8.469 | 8.576 | 8.439 | 8.553 | 1,191,378 | +0.12(+1.45%) |
Oct 03, 2019 | 8.401 | 8.557 | 8.385 | 8.431 | 1,342,193 | +0.01(+0.09%) |
Oct 02, 2019 | 8.439 | 8.568 | 8.385 | 8.424 | 1,269,371 | -0.14(-1.69%) |