Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.900 | 9.140 | 8.900 | 8.940 | 241,000 | -0.01(-0.11%) |
Dec 30, 2019 | 9.090 | 9.150 | 8.870 | 8.950 | 272,258 | -0.19(-2.08%) |
Dec 27, 2019 | 9.430 | 9.430 | 8.993 | 9.140 | 296,000 | -0.27(-2.87%) |
Dec 26, 2019 | 9.500 | 9.650 | 9.350 | 9.410 | 216,825 | -0.11(-1.16%) |
Dec 24, 2019 | 9.430 | 9.640 | 9.230 | 9.520 | 186,300 | +0.12(+1.28%) |
Dec 23, 2019 | 9.000 | 9.605 | 8.990 | 9.400 | 696,664 | +0.42(+4.68%) |
Dec 20, 2019 | 9.000 | 9.000 | 8.820 | 8.980 | 725,000 | +0.00(+0.00%) |
Dec 19, 2019 | 8.860 | 9.020 | 8.710 | 8.980 | 548,305 | +0.22(+2.51%) |
Dec 18, 2019 | 8.860 | 9.018 | 8.680 | 8.760 | 424,911 | -0.05(-0.57%) |
Dec 17, 2019 | 8.820 | 8.880 | 8.480 | 8.810 | 1,285,071 | +0.06(+0.69%) |
Dec 16, 2019 | 8.970 | 9.050 | 8.690 | 8.750 | 466,648 | -0.11(-1.24%) |
Dec 13, 2019 | 8.840 | 9.040 | 8.710 | 8.860 | 488,900 | +0.03(+0.34%) |
Dec 12, 2019 | 9.300 | 9.500 | 8.720 | 8.830 | 1,556,553 | -0.43(-4.64%) |
Dec 11, 2019 | 9.030 | 9.300 | 8.940 | 9.260 | 677,158 | +0.19(+2.09%) |
Dec 10, 2019 | 9.030 | 9.160 | 8.970 | 9.070 | 509,675 | -0.04(-0.44%) |
Dec 09, 2019 | 8.800 | 9.250 | 8.798 | 9.110 | 594,192 | +0.22(+2.47%) |
Dec 06, 2019 | 8.750 | 8.920 | 8.690 | 8.890 | 483,000 | +0.16(+1.83%) |
Dec 05, 2019 | 8.400 | 8.750 | 8.320 | 8.730 | 501,064 | +0.30(+3.56%) |
Dec 04, 2019 | 8.150 | 8.690 | 8.150 | 8.430 | 766,979 | +0.34(+4.20%) |
Dec 03, 2019 | 7.010 | 8.230 | 6.950 | 8.090 | 1,524,954 | +1.09(+15.57%) |
Dec 02, 2019 | 7.310 | 7.430 | 6.950 | 7.000 | 268,871 | -0.27(-3.71%) |
Nov 29, 2019 | 7.110 | 7.320 | 7.060 | 7.270 | 116,500 | +0.12(+1.68%) |
Nov 27, 2019 | 7.110 | 7.240 | 7.110 | 7.150 | 188,800 | -0.01(-0.14%) |
Nov 26, 2019 | 7.110 | 7.284 | 7.085 | 7.160 | 171,885 | +0.05(+0.77%) |
Nov 25, 2019 | 7.070 | 7.330 | 7.020 | 7.105 | 256,764 | +0.05(+0.64%) |
Nov 22, 2019 | 7.000 | 7.100 | 6.920 | 7.060 | 182,900 | +0.09(+1.29%) |
Nov 21, 2019 | 7.100 | 7.170 | 6.950 | 6.970 | 203,914 | -0.12(-1.69%) |
Nov 20, 2019 | 7.070 | 7.170 | 6.920 | 7.090 | 217,789 | +0.00(+0.00%) |
Nov 19, 2019 | 7.200 | 7.250 | 7.040 | 7.090 | 201,727 | -0.01(-0.14%) |
Nov 18, 2019 | 7.190 | 7.200 | 7.050 | 7.100 | 189,760 | -0.09(-1.25%) |
Nov 15, 2019 | 7.110 | 7.340 | 7.107 | 7.190 | 150,900 | +0.13(+1.84%) |
Nov 14, 2019 | 7.020 | 7.140 | 6.991 | 7.060 | 126,358 | +0.04(+0.57%) |
Nov 13, 2019 | 7.000 | 7.079 | 6.940 | 7.020 | 131,230 | -0.09(-1.27%) |
Nov 12, 2019 | 7.320 | 7.330 | 7.020 | 7.110 | 110,720 | -0.19(-2.60%) |
Nov 11, 2019 | 7.430 | 7.460 | 7.250 | 7.300 | 226,174 | -0.13(-1.75%) |
Nov 08, 2019 | 7.670 | 7.670 | 7.390 | 7.430 | 222,000 | -0.17(-2.24%) |
Nov 07, 2019 | 7.360 | 7.640 | 7.360 | 7.600 | 185,104 | +0.25(+3.40%) |
Nov 06, 2019 | 7.320 | 7.413 | 7.110 | 7.350 | 228,954 | +0.02(+0.27%) |
Nov 05, 2019 | 7.570 | 7.710 | 7.260 | 7.330 | 266,237 | -0.22(-2.91%) |
Nov 04, 2019 | 7.760 | 7.760 | 7.500 | 7.550 | 275,128 | -0.09(-1.18%) |
Nov 01, 2019 | 7.650 | 7.810 | 7.520 | 7.640 | 141,800 | +0.02(+0.26%) |
Oct 31, 2019 | 7.730 | 7.870 | 7.510 | 7.620 | 150,398 | -0.15(-1.93%) |
Oct 30, 2019 | 7.720 | 7.810 | 7.630 | 7.770 | 151,162 | +0.02(+0.26%) |
Oct 29, 2019 | 7.720 | 7.970 | 7.490 | 7.750 | 256,363 | +0.01(+0.13%) |
Oct 28, 2019 | 7.720 | 7.840 | 7.680 | 7.740 | 193,673 | +0.06(+0.78%) |
Oct 25, 2019 | 7.400 | 7.800 | 7.400 | 7.680 | 280,000 | +0.22(+2.95%) |
Oct 24, 2019 | 7.520 | 7.730 | 7.440 | 7.460 | 366,688 | +0.00(+0.00%) |
Oct 23, 2019 | 7.700 | 7.770 | 7.320 | 7.460 | 235,817 | -0.25(-3.24%) |
Oct 22, 2019 | 7.250 | 7.850 | 7.210 | 7.710 | 419,300 | +0.38(+5.18%) |
Oct 21, 2019 | 7.160 | 7.380 | 7.090 | 7.330 | 321,931 | +0.28(+3.97%) |
Oct 18, 2019 | 7.200 | 7.375 | 7.010 | 7.050 | 124,900 | -0.22(-3.03%) |
Oct 17, 2019 | 7.280 | 7.350 | 7.170 | 7.270 | 101,402 | +0.04(+0.55%) |
Oct 16, 2019 | 7.460 | 7.940 | 7.190 | 7.230 | 338,333 | -0.18(-2.43%) |
Oct 15, 2019 | 7.080 | 7.444 | 7.050 | 7.410 | 660,554 | +0.38(+5.48%) |
Oct 14, 2019 | 6.430 | 7.050 | 6.350 | 7.025 | 224,071 | +0.60(+9.34%) |
Oct 11, 2019 | 6.410 | 6.585 | 6.410 | 6.425 | 168,200 | +0.08(+1.34%) |
Oct 10, 2019 | 6.350 | 6.430 | 6.260 | 6.340 | 139,298 | -0.04(-0.63%) |
Oct 09, 2019 | 6.540 | 6.600 | 6.220 | 6.380 | 147,224 | -0.12(-1.85%) |
Oct 08, 2019 | 6.420 | 6.680 | 6.360 | 6.500 | 176,793 | +0.00(+0.00%) |
Oct 07, 2019 | 6.340 | 6.690 | 6.260 | 6.500 | 117,910 | +0.16(+2.44%) |
Oct 04, 2019 | 6.240 | 6.490 | 6.240 | 6.345 | 245,300 | +0.10(+1.60%) |
Oct 03, 2019 | 6.240 | 6.320 | 5.980 | 6.245 | 355,270 | -0.06(-1.03%) |
Oct 02, 2019 | 6.470 | 6.570 | 5.960 | 6.310 | 356,355 | -0.18(-2.77%) |