Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.153 | 8.346 | 8.153 | 8.271 | 33,041 | +0.16(+1.97%) |
Dec 30, 2019 | 8.178 | 8.254 | 8.069 | 8.111 | 22,378 | -0.13(-1.53%) |
Dec 27, 2019 | 8.136 | 8.262 | 8.010 | 8.237 | 23,652 | +0.07(+0.82%) |
Dec 26, 2019 | 7.912 | 8.195 | 7.912 | 8.170 | 18,834 | +0.34(+4.41%) |
Dec 24, 2019 | 7.900 | 7.934 | 7.800 | 7.825 | 9,508 | -0.03(-0.32%) |
Dec 23, 2019 | 7.993 | 8.161 | 7.825 | 7.850 | 29,085 | -0.07(-0.85%) |
Dec 20, 2019 | 8.372 | 8.407 | 7.917 | 7.917 | 64,538 | -0.45(-5.43%) |
Dec 19, 2019 | 8.405 | 8.414 | 8.329 | 8.372 | 11,078 | -0.04(-0.50%) |
Dec 18, 2019 | 8.489 | 8.540 | 8.329 | 8.414 | 18,824 | -0.02(-0.20%) |
Dec 17, 2019 | 8.599 | 8.648 | 8.363 | 8.430 | 28,121 | -0.10(-1.18%) |
Dec 16, 2019 | 8.674 | 8.743 | 8.502 | 8.531 | 33,399 | -0.03(-0.39%) |
Dec 13, 2019 | 8.935 | 9.036 | 8.473 | 8.565 | 31,972 | -0.29(-3.23%) |
Dec 12, 2019 | 8.935 | 9.104 | 8.795 | 8.851 | 20,321 | -0.16(-1.77%) |
Dec 11, 2019 | 9.095 | 9.154 | 8.910 | 9.011 | 16,158 | -0.19(-2.10%) |
Dec 10, 2019 | 9.070 | 9.230 | 9.003 | 9.204 | 20,898 | +0.08(+0.92%) |
Dec 09, 2019 | 9.078 | 9.196 | 8.960 | 9.120 | 7,617 | +0.08(+0.93%) |
Dec 06, 2019 | 9.137 | 9.171 | 9.028 | 9.036 | 14,738 | -0.05(-0.60%) |
Dec 05, 2019 | 9.213 | 9.328 | 9.091 | 9.091 | 17,577 | -0.02(-0.18%) |
Dec 04, 2019 | 9.099 | 9.224 | 9.099 | 9.108 | 11,572 | +0.08(+0.92%) |
Dec 03, 2019 | 9.070 | 9.199 | 8.984 | 9.024 | 8,228 | -0.15(-1.63%) |
Dec 02, 2019 | 9.282 | 9.282 | 9.083 | 9.174 | 13,204 | -0.27(-2.82%) |
Nov 29, 2019 | 9.125 | 9.440 | 9.125 | 9.440 | 1,923 | -0.05(-0.53%) |
Nov 27, 2019 | 9.365 | 9.490 | 9.157 | 9.490 | 5,891 | +0.19(+2.06%) |
Nov 26, 2019 | 9.282 | 9.424 | 9.282 | 9.299 | 4,935 | +0.02(+0.18%) |
Nov 25, 2019 | 9.008 | 9.357 | 8.943 | 9.282 | 16,814 | +0.28(+3.14%) |
Nov 22, 2019 | 8.958 | 9.074 | 8.958 | 8.999 | 4,809 | +0.09(+1.03%) |
Nov 21, 2019 | 9.091 | 9.091 | 8.891 | 8.908 | 8,911 | -0.03(-0.37%) |
Nov 20, 2019 | 9.033 | 9.124 | 8.941 | 8.941 | 20,675 | -0.11(-1.19%) |
Nov 19, 2019 | 8.950 | 9.074 | 8.750 | 9.049 | 18,109 | +0.30(+3.42%) |
Nov 18, 2019 | 8.983 | 9.049 | 8.750 | 8.750 | 9,048 | -0.23(-2.59%) |
Nov 15, 2019 | 9.149 | 9.282 | 8.983 | 8.983 | 11,902 | -0.08(-0.92%) |
Nov 14, 2019 | 9.182 | 9.299 | 9.066 | 9.066 | 14,389 | -0.21(-2.24%) |
Nov 13, 2019 | 9.099 | 9.299 | 9.099 | 9.274 | 8,569 | +0.16(+1.73%) |
Nov 12, 2019 | 9.257 | 9.419 | 9.041 | 9.116 | 17,256 | -0.21(-2.23%) |
Nov 11, 2019 | 9.394 | 9.394 | 9.307 | 9.324 | 5,745 | +0.05(+0.54%) |
Nov 08, 2019 | 9.332 | 9.440 | 9.149 | 9.274 | 24,286 | -0.01(-0.09%) |
Nov 07, 2019 | 9.374 | 9.419 | 9.149 | 9.282 | 18,622 | -0.02(-0.18%) |
Nov 06, 2019 | 9.315 | 9.390 | 9.274 | 9.299 | 4,578 | -0.16(-1.67%) |
Nov 05, 2019 | 9.498 | 9.615 | 9.286 | 9.457 | 5,381 | -0.08(-0.87%) |
Nov 04, 2019 | 9.350 | 9.540 | 9.350 | 9.540 | 4,221 | +0.15(+1.59%) |
Nov 01, 2019 | 9.557 | 9.647 | 9.232 | 9.390 | 12,744 | -0.14(-1.48%) |
Oct 31, 2019 | 9.598 | 9.598 | 9.216 | 9.532 | 9,462 | -0.22(-2.22%) |
Oct 30, 2019 | 9.765 | 9.765 | 9.565 | 9.748 | 2,470 | -0.01(-0.09%) |
Oct 29, 2019 | 9.540 | 9.756 | 9.540 | 9.756 | 8,643 | +0.22(+2.27%) |
Oct 28, 2019 | 9.656 | 9.706 | 9.440 | 9.540 | 5,123 | -0.02(-0.26%) |
Oct 25, 2019 | 9.773 | 9.773 | 9.565 | 9.565 | 3,847 | -0.17(-1.79%) |
Oct 24, 2019 | 9.673 | 9.748 | 9.607 | 9.740 | 3,065 | +0.15(+1.56%) |
Oct 23, 2019 | 9.706 | 9.706 | 9.548 | 9.590 | 1,701 | -0.06(-0.60%) |
Oct 22, 2019 | 9.440 | 9.698 | 9.320 | 9.648 | 11,521 | +0.09(+0.96%) |
Oct 21, 2019 | 9.207 | 9.557 | 9.174 | 9.557 | 21,495 | +0.23(+2.50%) |
Oct 18, 2019 | 9.266 | 9.324 | 9.083 | 9.324 | 4,448 | +0.01(+0.09%) |
Oct 17, 2019 | 9.340 | 9.340 | 9.141 | 9.315 | 6,871 | +0.07(+0.72%) |
Oct 16, 2019 | 9.324 | 9.332 | 9.157 | 9.249 | 3,522 | -0.09(-0.98%) |
Oct 15, 2019 | 9.132 | 9.386 | 8.850 | 9.340 | 15,681 | +0.30(+3.31%) |
Oct 14, 2019 | 8.983 | 9.399 | 8.883 | 9.041 | 17,429 | -0.26(-2.77%) |
Oct 11, 2019 | 9.066 | 9.449 | 8.958 | 9.299 | 21,521 | +0.35(+3.90%) |
Oct 10, 2019 | 9.195 | 9.195 | 8.850 | 8.950 | 19,030 | +0.22(+2.48%) |
Oct 09, 2019 | 8.750 | 8.983 | 8.733 | 8.733 | 21,339 | -0.06(-0.66%) |
Oct 08, 2019 | 8.916 | 9.016 | 8.791 | 8.791 | 6,887 | -0.24(-2.67%) |
Oct 07, 2019 | 9.132 | 9.174 | 8.991 | 9.033 | 6,066 | -0.05(-0.55%) |
Oct 04, 2019 | 8.933 | 9.149 | 8.900 | 9.083 | 26,691 | +0.04(+0.46%) |
Oct 03, 2019 | 9.058 | 9.091 | 8.908 | 9.041 | 8,477 | -0.05(-0.55%) |
Oct 02, 2019 | 9.124 | 9.220 | 9.066 | 9.091 | 70,780 | -0.02(-0.18%) |