Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.452 | 8.462 | 8.416 | 8.422 | 748,909 | -0.03(-0.36%) |
Dec 30, 2019 | 8.470 | 8.488 | 8.440 | 8.452 | 568,871 | -0.02(-0.21%) |
Dec 27, 2019 | 8.512 | 8.531 | 8.446 | 8.470 | 727,602 | -0.04(-0.49%) |
Dec 26, 2019 | 8.494 | 8.531 | 8.446 | 8.512 | 576,986 | +0.05(+0.64%) |
Dec 24, 2019 | 8.494 | 8.506 | 8.443 | 8.458 | 322,934 | -0.01(-0.14%) |
Dec 23, 2019 | 8.555 | 8.566 | 8.452 | 8.470 | 647,870 | -0.06(-0.70%) |
Dec 20, 2019 | 8.525 | 8.567 | 8.497 | 8.531 | 669,174 | +0.01(+0.07%) |
Dec 19, 2019 | 8.512 | 8.599 | 8.488 | 8.525 | 1,340,936 | +0.01(+0.14%) |
Dec 18, 2019 | 8.549 | 8.567 | 8.500 | 8.512 | 771,120 | -0.02(-0.28%) |
Dec 17, 2019 | 8.512 | 8.567 | 8.494 | 8.537 | 946,045 | +0.03(+0.35%) |
Dec 16, 2019 | 8.555 | 8.573 | 8.506 | 8.506 | 1,002,541 | -0.04(-0.42%) |
Dec 13, 2019 | 8.561 | 8.567 | 8.479 | 8.543 | 609,248 | +0.00(+0.00%) |
Dec 12, 2019 | 8.567 | 8.591 | 8.518 | 8.543 | 516,610 | -0.01(-0.14%) |
Dec 11, 2019 | 8.585 | 8.591 | 8.525 | 8.555 | 598,716 | -0.04(-0.49%) |
Dec 10, 2019 | 8.561 | 8.609 | 8.518 | 8.597 | 814,636 | +0.02(+0.28%) |
Dec 09, 2019 | 8.561 | 8.609 | 8.537 | 8.573 | 730,495 | +0.04(+0.42%) |
Dec 06, 2019 | 8.567 | 8.567 | 8.512 | 8.537 | 1,044,710 | +0.01(+0.07%) |
Dec 05, 2019 | 8.567 | 8.569 | 8.494 | 8.531 | 723,595 | -0.02(-0.28%) |
Dec 04, 2019 | 8.585 | 8.615 | 8.528 | 8.555 | 874,069 | +0.01(+0.14%) |
Dec 03, 2019 | 8.531 | 8.558 | 8.500 | 8.543 | 684,973 | -0.02(-0.21%) |
Dec 02, 2019 | 8.627 | 8.657 | 8.549 | 8.561 | 1,110,657 | -0.05(-0.56%) |
Nov 29, 2019 | 8.567 | 8.669 | 8.561 | 8.609 | 755,900 | +0.02(+0.28%) |
Nov 27, 2019 | 8.506 | 8.597 | 8.488 | 8.585 | 1,068,681 | +0.11(+1.28%) |
Nov 26, 2019 | 8.422 | 8.500 | 8.410 | 8.476 | 761,708 | +0.02(+0.21%) |
Nov 25, 2019 | 8.380 | 8.458 | 8.362 | 8.458 | 638,092 | +0.10(+1.15%) |
Nov 22, 2019 | 8.374 | 8.398 | 8.344 | 8.362 | 537,170 | -0.01(-0.07%) |
Nov 21, 2019 | 8.537 | 8.542 | 8.338 | 8.368 | 1,587,251 | -0.17(-2.04%) |
Nov 20, 2019 | 8.500 | 8.543 | 8.422 | 8.543 | 1,210,329 | +0.03(+0.35%) |
Nov 19, 2019 | 8.512 | 8.567 | 8.500 | 8.512 | 830,043 | +0.00(+0.00%) |
Nov 18, 2019 | 8.537 | 8.538 | 8.482 | 8.512 | 987,138 | -0.01(-0.07%) |
Nov 15, 2019 | 8.494 | 8.555 | 8.482 | 8.518 | 841,295 | +0.04(+0.50%) |
Nov 14, 2019 | 8.422 | 8.506 | 8.416 | 8.476 | 900,287 | +0.05(+0.57%) |
Nov 13, 2019 | 8.410 | 8.443 | 8.356 | 8.428 | 871,221 | +0.02(+0.21%) |
Nov 12, 2019 | 8.338 | 8.443 | 8.314 | 8.410 | 925,154 | +0.05(+0.65%) |
Nov 11, 2019 | 8.344 | 8.404 | 8.296 | 8.356 | 738,475 | +0.01(+0.07%) |
Nov 08, 2019 | 8.314 | 8.374 | 8.248 | 8.350 | 944,667 | +0.03(+0.36%) |
Nov 07, 2019 | 8.458 | 8.464 | 8.290 | 8.320 | 1,519,156 | -0.13(-1.56%) |
Nov 06, 2019 | 8.458 | 8.511 | 8.394 | 8.452 | 1,257,306 | -0.01(-0.14%) |
Nov 05, 2019 | 8.429 | 8.517 | 8.376 | 8.464 | 1,390,142 | +0.05(+0.56%) |
Nov 04, 2019 | 8.406 | 8.441 | 8.335 | 8.417 | 1,286,127 | +0.08(+0.91%) |
Nov 01, 2019 | 8.329 | 8.411 | 8.300 | 8.341 | 1,203,085 | +0.06(+0.71%) |
Oct 31, 2019 | 8.212 | 8.470 | 8.130 | 8.282 | 2,386,241 | +0.17(+2.10%) |
Oct 30, 2019 | 8.060 | 8.136 | 8.042 | 8.112 | 1,029,718 | +0.06(+0.73%) |
Oct 29, 2019 | 8.054 | 8.086 | 8.042 | 8.054 | 566,760 | +0.02(+0.22%) |
Oct 28, 2019 | 8.007 | 8.066 | 8.001 | 8.036 | 562,434 | +0.04(+0.44%) |
Oct 25, 2019 | 8.001 | 8.030 | 7.983 | 8.001 | 388,631 | +0.00(+0.00%) |
Oct 24, 2019 | 7.995 | 8.030 | 7.925 | 8.001 | 514,307 | +0.01(+0.15%) |
Oct 23, 2019 | 7.960 | 7.989 | 7.925 | 7.989 | 426,387 | +0.01(+0.15%) |
Oct 22, 2019 | 7.942 | 8.007 | 7.934 | 7.978 | 606,761 | +0.04(+0.52%) |
Oct 21, 2019 | 7.896 | 8.019 | 7.896 | 7.937 | 739,979 | +0.06(+0.74%) |
Oct 18, 2019 | 7.942 | 7.943 | 7.860 | 7.878 | 919,374 | -0.06(-0.81%) |
Oct 17, 2019 | 7.901 | 7.954 | 7.884 | 7.942 | 570,725 | +0.06(+0.74%) |
Oct 16, 2019 | 7.890 | 7.937 | 7.866 | 7.884 | 881,347 | +0.03(+0.37%) |
Oct 15, 2019 | 7.855 | 7.937 | 7.837 | 7.855 | 716,038 | +0.01(+0.07%) |
Oct 14, 2019 | 7.796 | 7.872 | 7.796 | 7.849 | 636,640 | +0.03(+0.37%) |
Oct 11, 2019 | 7.843 | 7.878 | 7.772 | 7.819 | 823,325 | +0.03(+0.38%) |
Oct 10, 2019 | 7.726 | 7.819 | 7.708 | 7.790 | 520,892 | +0.09(+1.14%) |
Oct 09, 2019 | 7.731 | 7.778 | 7.702 | 7.702 | 584,608 | -0.02(-0.23%) |
Oct 08, 2019 | 7.761 | 7.761 | 7.670 | 7.720 | 528,013 | -0.05(-0.60%) |
Oct 07, 2019 | 7.731 | 7.790 | 7.702 | 7.767 | 489,419 | +0.05(+0.61%) |
Oct 04, 2019 | 7.649 | 7.731 | 7.635 | 7.720 | 480,756 | +0.07(+0.92%) |
Oct 03, 2019 | 7.614 | 7.649 | 7.509 | 7.649 | 1,033,442 | +0.04(+0.54%) |
Oct 02, 2019 | 7.696 | 7.722 | 7.523 | 7.608 | 1,228,307 | -0.12(-1.59%) |