Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.160 | 8.240 | 8.160 | 8.220 | 88,000 | +0.06(+0.74%) |
Dec 30, 2019 | 8.280 | 8.290 | 8.120 | 8.160 | 302,548 | -0.07(-0.85%) |
Dec 27, 2019 | 8.260 | 8.280 | 8.230 | 8.230 | 365,700 | +0.06(+0.73%) |
Dec 26, 2019 | 8.220 | 8.220 | 8.130 | 8.170 | 153,471 | -0.01(-0.12%) |
Dec 24, 2019 | 8.180 | 8.220 | 8.160 | 8.180 | 58,600 | +0.00(+0.00%) |
Dec 23, 2019 | 8.110 | 8.190 | 8.100 | 8.180 | 485,570 | -0.03(-0.37%) |
Dec 20, 2019 | 8.180 | 8.220 | 8.150 | 8.210 | 303,100 | +0.18(+2.24%) |
Dec 19, 2019 | 7.950 | 8.030 | 7.940 | 8.030 | 138,446 | +0.07(+0.88%) |
Dec 18, 2019 | 8.000 | 8.000 | 7.920 | 7.960 | 278,149 | -0.06(-0.75%) |
Dec 17, 2019 | 8.014 | 8.030 | 7.980 | 8.020 | 688,317 | +0.04(+0.50%) |
Dec 16, 2019 | 7.970 | 8.000 | 7.960 | 7.980 | 226,706 | +0.10(+1.27%) |
Dec 13, 2019 | 7.890 | 7.941 | 7.820 | 7.880 | 182,500 | -0.01(-0.13%) |
Dec 12, 2019 | 7.900 | 7.990 | 7.870 | 7.890 | 436,585 | +0.14(+1.81%) |
Dec 11, 2019 | 7.715 | 7.760 | 7.660 | 7.750 | 1,136,943 | +0.05(+0.65%) |
Dec 10, 2019 | 7.720 | 7.740 | 7.690 | 7.700 | 804,410 | -0.04(-0.52%) |
Dec 09, 2019 | 7.750 | 7.760 | 7.700 | 7.740 | 241,872 | +0.01(+0.13%) |
Dec 06, 2019 | 7.680 | 7.740 | 7.670 | 7.730 | 276,100 | +0.06(+0.78%) |
Dec 05, 2019 | 7.640 | 7.680 | 7.614 | 7.670 | 218,843 | -0.07(-0.90%) |
Dec 04, 2019 | 7.760 | 7.795 | 7.710 | 7.740 | 166,454 | +0.04(+0.52%) |
Dec 03, 2019 | 7.690 | 7.710 | 7.650 | 7.700 | 504,180 | -0.11(-1.41%) |
Dec 02, 2019 | 7.990 | 7.990 | 7.780 | 7.810 | 4,658,789 | -0.12(-1.51%) |
Nov 29, 2019 | 7.950 | 7.970 | 7.920 | 7.930 | 146,100 | +0.01(+0.13%) |
Nov 27, 2019 | 7.900 | 7.930 | 7.870 | 7.920 | 115,900 | +0.09(+1.15%) |
Nov 26, 2019 | 7.880 | 8.010 | 7.830 | 7.830 | 648,135 | -0.12(-1.51%) |
Nov 25, 2019 | 7.930 | 7.960 | 7.910 | 7.950 | 187,092 | +0.08(+0.97%) |
Nov 22, 2019 | 7.930 | 7.930 | 7.820 | 7.873 | 221,600 | -0.21(-2.56%) |
Nov 21, 2019 | 8.010 | 8.100 | 7.950 | 8.080 | 364,014 | +0.28(+3.59%) |
Nov 20, 2019 | 7.720 | 7.810 | 7.700 | 7.800 | 680,874 | +0.07(+0.91%) |
Nov 19, 2019 | 7.725 | 7.780 | 7.650 | 7.730 | 302,238 | +0.03(+0.39%) |
Nov 18, 2019 | 7.695 | 7.730 | 7.656 | 7.700 | 91,094 | -0.07(-0.90%) |
Nov 15, 2019 | 7.750 | 7.800 | 7.730 | 7.770 | 157,300 | +0.08(+1.04%) |
Nov 14, 2019 | 7.600 | 7.810 | 7.590 | 7.690 | 344,273 | -0.12(-1.54%) |
Nov 13, 2019 | 7.810 | 7.840 | 7.780 | 7.810 | 143,239 | -0.11(-1.39%) |
Nov 12, 2019 | 7.990 | 8.020 | 7.910 | 7.920 | 212,103 | -0.20(-2.46%) |
Nov 11, 2019 | 8.130 | 8.170 | 8.100 | 8.120 | 308,694 | -0.17(-2.05%) |
Nov 08, 2019 | 8.260 | 8.300 | 8.220 | 8.290 | 210,000 | -0.14(-1.66%) |
Nov 07, 2019 | 8.460 | 8.500 | 8.340 | 8.430 | 2,786,412 | +0.20(+2.43%) |
Nov 06, 2019 | 8.250 | 8.310 | 8.210 | 8.230 | 657,009 | -0.02(-0.24%) |
Nov 05, 2019 | 8.250 | 8.280 | 8.170 | 8.250 | 567,720 | -0.02(-0.24%) |
Nov 04, 2019 | 8.275 | 8.300 | 8.230 | 8.270 | 699,439 | +0.02(+0.24%) |
Nov 01, 2019 | 8.180 | 8.270 | 8.170 | 8.250 | 3,680,200 | +0.24(+2.96%) |
Oct 31, 2019 | 8.171 | 8.171 | 7.970 | 8.012 | 3,543,220 | -0.12(-1.51%) |
Oct 30, 2019 | 8.170 | 8.190 | 8.070 | 8.135 | 4,733,348 | +0.31(+4.03%) |
Oct 29, 2019 | 7.844 | 7.870 | 7.760 | 7.820 | 1,458,317 | +0.24(+3.17%) |
Oct 28, 2019 | 7.680 | 7.710 | 7.550 | 7.580 | 2,103,880 | -0.13(-1.69%) |
Oct 25, 2019 | 7.595 | 7.710 | 7.590 | 7.710 | 1,496,000 | +0.16(+2.12%) |
Oct 24, 2019 | 7.500 | 7.560 | 7.490 | 7.550 | 982,766 | +0.17(+2.30%) |
Oct 23, 2019 | 7.277 | 7.400 | 7.260 | 7.380 | 684,176 | +0.07(+0.96%) |
Oct 22, 2019 | 7.250 | 7.360 | 7.240 | 7.310 | 426,742 | +0.18(+2.56%) |
Oct 21, 2019 | 7.090 | 7.130 | 7.080 | 7.128 | 241,749 | +0.06(+0.81%) |
Oct 18, 2019 | 7.060 | 7.090 | 7.030 | 7.070 | 422,300 | +0.01(+0.14%) |
Oct 17, 2019 | 7.040 | 7.080 | 7.020 | 7.060 | 290,234 | +0.03(+0.43%) |
Oct 16, 2019 | 7.005 | 7.060 | 7.000 | 7.030 | 434,587 | +0.07(+1.01%) |
Oct 15, 2019 | 6.940 | 7.000 | 6.900 | 6.960 | 272,813 | +0.01(+0.14%) |
Oct 14, 2019 | 7.000 | 7.000 | 6.940 | 6.950 | 319,157 | -0.09(-1.28%) |
Oct 11, 2019 | 7.010 | 7.060 | 7.000 | 7.040 | 110,000 | +0.14(+2.03%) |
Oct 10, 2019 | 6.875 | 6.920 | 6.860 | 6.900 | 143,983 | +0.10(+1.47%) |
Oct 09, 2019 | 6.820 | 6.850 | 6.800 | 6.800 | 432,164 | +0.02(+0.29%) |
Oct 08, 2019 | 6.780 | 6.820 | 6.750 | 6.780 | 469,407 | -0.13(-1.88%) |
Oct 07, 2019 | 6.900 | 6.950 | 6.890 | 6.910 | 193,384 | +0.10(+1.47%) |
Oct 04, 2019 | 6.820 | 6.840 | 6.790 | 6.810 | 126,500 | +0.00(+0.00%) |
Oct 03, 2019 | 6.760 | 6.850 | 6.740 | 6.810 | 377,891 | +0.01(+0.15%) |
Oct 02, 2019 | 6.840 | 6.850 | 6.750 | 6.800 | 108,743 | -0.04(-0.58%) |