Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.430 | 8.800 | 8.391 | 8.391 | 2,000 | -0.14(-1.62%) |
Dec 30, 2019 | 9.270 | 9.270 | 8.400 | 8.530 | 15,391 | -0.60(-6.54%) |
Dec 27, 2019 | 9.100 | 9.270 | 9.000 | 9.127 | 9,700 | +0.17(+1.86%) |
Dec 26, 2019 | 9.560 | 9.660 | 8.860 | 8.960 | 7,775 | -0.68(-7.07%) |
Dec 24, 2019 | 9.720 | 9.880 | 9.642 | 9.642 | 3,800 | -0.54(-5.27%) |
Dec 23, 2019 | 9.780 | 10.30 | 9.414 | 10.18 | 9,557 | +0.35(+3.54%) |
Dec 20, 2019 | 9.154 | 9.830 | 9.154 | 9.830 | 3,700 | -0.05(-0.51%) |
Dec 19, 2019 | 10.52 | 10.61 | 9.880 | 9.880 | 10,941 | -0.05(-0.55%) |
Dec 18, 2019 | 9.140 | 10.45 | 9.140 | 9.935 | 39,905 | +0.97(+10.79%) |
Dec 17, 2019 | 8.740 | 9.432 | 8.685 | 8.968 | 23,814 | +0.30(+3.43%) |
Dec 16, 2019 | 8.480 | 8.670 | 8.480 | 8.670 | 4,878 | +0.29(+3.46%) |
Dec 13, 2019 | 8.110 | 8.500 | 8.110 | 8.380 | 4,700 | +0.22(+2.70%) |
Dec 12, 2019 | 8.100 | 8.230 | 8.000 | 8.160 | 9,056 | -0.04(-0.49%) |
Dec 11, 2019 | 7.900 | 8.200 | 7.900 | 8.200 | 11,532 | +0.36(+4.59%) |
Dec 10, 2019 | 7.750 | 7.840 | 7.750 | 7.840 | 4,969 | -0.14(-1.75%) |
Dec 09, 2019 | 8.060 | 8.060 | 7.800 | 7.980 | 6,797 | +0.09(+1.14%) |
Dec 06, 2019 | 7.770 | 7.938 | 7.750 | 7.890 | 2,900 | +0.04(+0.51%) |
Dec 05, 2019 | 7.780 | 8.250 | 7.620 | 7.850 | 17,824 | -0.21(-2.60%) |
Dec 04, 2019 | 8.130 | 8.250 | 7.830 | 8.060 | 6,953 | -0.00(-0.00%) |
Dec 03, 2019 | 8.430 | 8.430 | 7.720 | 8.060 | 9,401 | -0.53(-6.17%) |
Dec 02, 2019 | 8.780 | 8.790 | 8.403 | 8.590 | 4,406 | -0.09(-1.04%) |
Nov 29, 2019 | 8.610 | 8.680 | 8.406 | 8.680 | 4,800 | +0.17(+2.00%) |
Nov 27, 2019 | 8.370 | 8.510 | 8.230 | 8.510 | 4,900 | +0.24(+2.90%) |
Nov 26, 2019 | 7.970 | 8.450 | 7.580 | 8.270 | 33,327 | +0.41(+5.22%) |
Nov 25, 2019 | 7.900 | 8.080 | 7.490 | 7.860 | 9,665 | +0.00(+0.00%) |
Nov 22, 2019 | 7.630 | 7.860 | 7.520 | 7.860 | 6,200 | +0.23(+3.01%) |
Nov 21, 2019 | 8.310 | 8.350 | 7.590 | 7.630 | 91,961 | -0.65(-7.85%) |
Nov 20, 2019 | 8.800 | 8.830 | 8.280 | 8.280 | 22,079 | -0.52(-5.91%) |
Nov 19, 2019 | 8.770 | 9.150 | 8.700 | 8.800 | 20,172 | +0.18(+2.09%) |
Nov 18, 2019 | 8.170 | 9.000 | 8.170 | 8.620 | 21,053 | +0.43(+5.25%) |
Nov 15, 2019 | 8.430 | 8.650 | 8.154 | 8.190 | 22,300 | -0.15(-1.80%) |
Nov 14, 2019 | 7.610 | 8.488 | 7.610 | 8.340 | 34,586 | +0.79(+10.46%) |
Nov 13, 2019 | 7.580 | 7.900 | 7.510 | 7.550 | 18,699 | -0.05(-0.66%) |
Nov 12, 2019 | 7.470 | 7.600 | 7.250 | 7.600 | 33,603 | +0.13(+1.74%) |
Nov 11, 2019 | 7.490 | 7.520 | 7.170 | 7.470 | 17,473 | +0.01(+0.13%) |
Nov 08, 2019 | 7.230 | 7.800 | 7.180 | 7.460 | 42,900 | +0.16(+2.19%) |
Nov 07, 2019 | 6.790 | 7.540 | 6.660 | 7.300 | 112,751 | +0.69(+10.44%) |
Nov 06, 2019 | 6.940 | 7.000 | 6.250 | 6.610 | 59,772 | -0.39(-5.57%) |
Nov 05, 2019 | 7.060 | 7.455 | 6.805 | 7.000 | 99,368 | -0.50(-6.67%) |
Nov 04, 2019 | 8.450 | 9.240 | 7.030 | 7.500 | 873,505 | +0.82(+12.34%) |
Nov 01, 2019 | 6.670 | 6.740 | 6.360 | 6.676 | 33,100 | +0.01(+0.09%) |
Oct 31, 2019 | 7.010 | 7.200 | 6.650 | 6.670 | 24,053 | -0.53(-7.36%) |
Oct 30, 2019 | 7.110 | 7.453 | 6.950 | 7.200 | 31,452 | +0.07(+0.98%) |
Oct 29, 2019 | 7.600 | 7.600 | 7.110 | 7.130 | 43,504 | -0.44(-5.81%) |
Oct 28, 2019 | 7.800 | 8.000 | 7.440 | 7.570 | 36,509 | -0.27(-3.44%) |
Oct 25, 2019 | 7.730 | 7.930 | 7.400 | 7.840 | 27,600 | +0.11(+1.42%) |
Oct 24, 2019 | 7.990 | 8.650 | 7.400 | 7.730 | 55,430 | -0.49(-5.96%) |
Oct 23, 2019 | 8.140 | 8.480 | 8.140 | 8.220 | 14,146 | -0.18(-2.14%) |
Oct 22, 2019 | 8.280 | 8.860 | 8.025 | 8.400 | 31,653 | -0.08(-0.94%) |
Oct 21, 2019 | 8.910 | 8.940 | 8.320 | 8.480 | 30,197 | -0.20(-2.30%) |
Oct 18, 2019 | 9.100 | 9.320 | 8.640 | 8.680 | 43,600 | -0.51(-5.55%) |
Oct 17, 2019 | 8.530 | 9.250 | 7.941 | 9.190 | 66,570 | +0.67(+7.86%) |
Oct 16, 2019 | 8.130 | 9.310 | 8.100 | 8.520 | 69,293 | +0.49(+6.10%) |
Oct 15, 2019 | 7.980 | 8.470 | 7.698 | 8.030 | 45,810 | -0.08(-0.99%) |
Oct 14, 2019 | 7.530 | 8.400 | 7.100 | 8.110 | 50,809 | +0.51(+6.71%) |
Oct 11, 2019 | 8.300 | 8.320 | 7.570 | 7.600 | 76,700 | -0.90(-10.59%) |
Oct 10, 2019 | 9.300 | 9.300 | 8.140 | 8.500 | 106,045 | -0.88(-9.38%) |
Oct 09, 2019 | 8.520 | 9.650 | 8.080 | 9.380 | 101,626 | +0.86(+10.10%) |
Oct 08, 2019 | 10.30 | 10.30 | 8.250 | 8.520 | 78,868 | -1.16(-11.98%) |
Oct 07, 2019 | 10.60 | 10.95 | 9.256 | 9.680 | 224,294 | -0.67(-6.47%) |
Oct 04, 2019 | 11.52 | 12.31 | 9.687 | 10.35 | 252,600 | -0.83(-7.42%) |
Oct 03, 2019 | 17.54 | 18.13 | 9.200 | 11.18 | 631,522 | -8.63(-43.56%) |
Oct 02, 2019 | 26.40 | 27.28 | 19.50 | 19.81 | 137,215 | -7.67(-27.91%) |