Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.970 | 8.050 | 7.970 | 8.040 | 24,800 | +0.07(+0.88%) |
Dec 30, 2019 | 8.010 | 8.128 | 7.970 | 7.970 | 50,633 | -0.14(-1.73%) |
Dec 27, 2019 | 8.070 | 8.190 | 8.063 | 8.110 | 89,400 | +0.05(+0.62%) |
Dec 26, 2019 | 8.010 | 8.070 | 8.000 | 8.060 | 61,956 | +0.05(+0.62%) |
Dec 24, 2019 | 7.980 | 8.060 | 7.980 | 8.010 | 12,600 | +0.04(+0.50%) |
Dec 23, 2019 | 8.070 | 8.070 | 7.910 | 7.970 | 70,692 | -0.10(-1.24%) |
Dec 20, 2019 | 8.050 | 8.090 | 8.040 | 8.070 | 27,500 | +0.04(+0.50%) |
Dec 19, 2019 | 8.060 | 8.060 | 8.020 | 8.030 | 25,822 | -0.02(-0.25%) |
Dec 18, 2019 | 8.050 | 8.099 | 8.020 | 8.050 | 31,348 | +0.00(+0.00%) |
Dec 17, 2019 | 8.120 | 8.120 | 8.040 | 8.050 | 35,549 | -0.04(-0.49%) |
Dec 16, 2019 | 7.880 | 8.130 | 7.880 | 8.090 | 43,457 | +0.21(+2.66%) |
Dec 13, 2019 | 7.860 | 7.910 | 7.860 | 7.880 | 23,600 | +0.02(+0.25%) |
Dec 12, 2019 | 7.850 | 7.920 | 7.820 | 7.860 | 21,296 | -0.00(-0.04%) |
Dec 11, 2019 | 7.850 | 7.910 | 7.840 | 7.863 | 41,926 | +0.01(+0.16%) |
Dec 10, 2019 | 7.890 | 7.912 | 7.840 | 7.850 | 20,355 | -0.02(-0.25%) |
Dec 09, 2019 | 7.870 | 7.926 | 7.860 | 7.870 | 20,520 | +0.00(+0.00%) |
Dec 06, 2019 | 7.840 | 7.880 | 7.840 | 7.870 | 19,300 | +0.05(+0.64%) |
Dec 05, 2019 | 7.820 | 7.880 | 7.800 | 7.820 | 32,168 | -0.01(-0.19%) |
Dec 04, 2019 | 7.760 | 7.960 | 7.760 | 7.835 | 39,497 | +0.05(+0.71%) |
Dec 03, 2019 | 7.820 | 7.820 | 7.750 | 7.780 | 23,167 | +0.00(+0.00%) |
Dec 02, 2019 | 7.860 | 7.900 | 7.770 | 7.780 | 37,002 | -0.07(-0.89%) |
Nov 29, 2019 | 7.980 | 8.000 | 7.850 | 7.850 | 20,400 | -0.10(-1.26%) |
Nov 27, 2019 | 7.920 | 8.000 | 7.920 | 7.950 | 55,300 | +0.04(+0.51%) |
Nov 26, 2019 | 7.930 | 8.000 | 7.870 | 7.910 | 32,305 | -0.03(-0.38%) |
Nov 25, 2019 | 8.000 | 8.020 | 7.900 | 7.940 | 43,244 | -0.03(-0.38%) |
Nov 22, 2019 | 8.040 | 8.080 | 7.970 | 7.970 | 39,000 | -0.08(-0.99%) |
Nov 21, 2019 | 8.040 | 8.059 | 7.960 | 8.050 | 23,531 | +0.03(+0.37%) |
Nov 20, 2019 | 8.110 | 8.120 | 8.010 | 8.020 | 25,957 | -0.13(-1.60%) |
Nov 19, 2019 | 8.200 | 8.280 | 8.150 | 8.150 | 44,736 | -0.01(-0.12%) |
Nov 18, 2019 | 8.240 | 8.280 | 8.110 | 8.160 | 43,420 | -0.05(-0.61%) |
Nov 15, 2019 | 8.250 | 8.267 | 8.210 | 8.210 | 24,800 | -0.01(-0.12%) |
Nov 14, 2019 | 8.220 | 8.250 | 8.170 | 8.220 | 14,463 | +0.00(+0.00%) |
Nov 13, 2019 | 8.160 | 8.270 | 8.160 | 8.220 | 24,775 | +0.06(+0.74%) |
Nov 12, 2019 | 8.190 | 8.220 | 8.140 | 8.160 | 17,625 | +0.01(+0.12%) |
Nov 11, 2019 | 8.200 | 8.242 | 8.150 | 8.150 | 19,335 | -0.05(-0.61%) |
Nov 08, 2019 | 8.330 | 8.350 | 8.200 | 8.200 | 27,500 | -0.11(-1.32%) |
Nov 07, 2019 | 8.340 | 8.360 | 8.280 | 8.310 | 25,806 | -0.09(-1.07%) |
Nov 06, 2019 | 8.380 | 8.410 | 8.300 | 8.400 | 11,366 | -0.03(-0.36%) |
Nov 05, 2019 | 8.480 | 8.480 | 8.300 | 8.430 | 28,979 | -0.05(-0.59%) |
Nov 04, 2019 | 8.430 | 8.480 | 8.420 | 8.480 | 26,329 | +0.03(+0.36%) |
Nov 01, 2019 | 8.410 | 8.450 | 8.360 | 8.450 | 22,300 | +0.04(+0.48%) |
Oct 31, 2019 | 8.410 | 8.410 | 8.367 | 8.410 | 9,013 | -0.02(-0.24%) |
Oct 30, 2019 | 8.400 | 8.430 | 8.327 | 8.430 | 14,381 | +0.02(+0.24%) |
Oct 29, 2019 | 8.450 | 8.450 | 8.320 | 8.410 | 29,591 | +0.00(+0.00%) |
Oct 28, 2019 | 8.360 | 8.410 | 8.340 | 8.410 | 8,583 | +0.07(+0.84%) |
Oct 25, 2019 | 8.360 | 8.400 | 8.310 | 8.340 | 21,400 | +0.01(+0.12%) |
Oct 24, 2019 | 8.280 | 8.380 | 8.260 | 8.330 | 17,997 | +0.07(+0.85%) |
Oct 23, 2019 | 8.210 | 8.270 | 8.150 | 8.260 | 32,882 | +0.08(+0.98%) |
Oct 22, 2019 | 8.270 | 8.270 | 8.110 | 8.180 | 17,309 | -0.07(-0.85%) |
Oct 21, 2019 | 8.270 | 8.280 | 8.204 | 8.250 | 24,456 | -0.04(-0.48%) |
Oct 18, 2019 | 8.250 | 8.340 | 8.141 | 8.290 | 30,600 | +0.05(+0.61%) |
Oct 17, 2019 | 8.150 | 8.270 | 8.150 | 8.240 | 34,354 | +0.09(+1.10%) |
Oct 16, 2019 | 8.240 | 8.250 | 8.100 | 8.150 | 37,582 | -0.02(-0.24%) |
Oct 15, 2019 | 8.010 | 8.260 | 8.010 | 8.170 | 23,031 | -0.10(-1.21%) |
Oct 14, 2019 | 8.120 | 8.270 | 8.000 | 8.270 | 144,073 | +0.34(+4.31%) |
Oct 11, 2019 | 7.890 | 7.950 | 7.880 | 7.928 | 10,900 | +0.07(+0.87%) |
Oct 10, 2019 | 7.910 | 7.962 | 7.850 | 7.860 | 19,573 | +0.00(+0.00%) |
Oct 09, 2019 | 7.810 | 7.880 | 7.808 | 7.860 | 17,806 | +0.04(+0.51%) |
Oct 08, 2019 | 7.850 | 7.870 | 7.820 | 7.820 | 10,277 | -0.01(-0.13%) |
Oct 07, 2019 | 7.880 | 7.896 | 7.830 | 7.830 | 12,192 | -0.04(-0.51%) |
Oct 04, 2019 | 7.810 | 7.933 | 7.810 | 7.870 | 19,200 | +0.06(+0.77%) |
Oct 03, 2019 | 7.880 | 7.920 | 7.800 | 7.810 | 16,852 | -0.01(-0.13%) |
Oct 02, 2019 | 7.850 | 7.960 | 7.800 | 7.820 | 30,046 | -0.05(-0.64%) |