Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.044 | 8.077 | 8.001 | 8.077 | 2,490,951 | +0.08(+1.06%) |
Dec 30, 2019 | 8.060 | 8.065 | 7.984 | 7.993 | 2,278,227 | -0.03(-0.32%) |
Dec 27, 2019 | 8.069 | 8.077 | 8.001 | 8.018 | 2,577,931 | +0.03(+0.32%) |
Dec 26, 2019 | 7.976 | 8.018 | 7.967 | 7.993 | 1,266,696 | +0.03(+0.43%) |
Dec 24, 2019 | 7.891 | 8.010 | 7.891 | 7.959 | 1,897,530 | +0.07(+0.86%) |
Dec 23, 2019 | 7.874 | 7.908 | 7.848 | 7.891 | 2,988,490 | +0.03(+0.32%) |
Dec 20, 2019 | 7.908 | 7.967 | 7.857 | 7.865 | 7,086,747 | -0.25(-3.03%) |
Dec 19, 2019 | 8.103 | 8.128 | 8.052 | 8.111 | 5,143,546 | -0.11(-1.34%) |
Dec 18, 2019 | 8.188 | 8.222 | 8.154 | 8.222 | 4,947,577 | -0.10(-1.22%) |
Dec 17, 2019 | 8.256 | 8.366 | 8.256 | 8.323 | 4,803,191 | -0.28(-3.25%) |
Dec 16, 2019 | 8.663 | 8.671 | 8.561 | 8.604 | 8,567,620 | +0.34(+4.11%) |
Dec 13, 2019 | 8.315 | 8.383 | 8.222 | 8.264 | 13,320,430 | +0.56(+7.27%) |
Dec 12, 2019 | 7.636 | 7.713 | 7.551 | 7.704 | 8,199,020 | +0.09(+1.23%) |
Dec 11, 2019 | 7.509 | 7.645 | 7.500 | 7.611 | 5,708,765 | +0.03(+0.45%) |
Dec 10, 2019 | 7.517 | 7.602 | 7.500 | 7.577 | 2,490,464 | -0.04(-0.56%) |
Dec 09, 2019 | 7.628 | 7.653 | 7.602 | 7.619 | 3,233,285 | +0.07(+0.90%) |
Dec 06, 2019 | 7.543 | 7.568 | 7.500 | 7.551 | 2,429,900 | +0.10(+1.37%) |
Dec 05, 2019 | 7.475 | 7.492 | 7.433 | 7.450 | 3,471,539 | +0.08(+1.04%) |
Dec 04, 2019 | 7.348 | 7.433 | 7.322 | 7.373 | 4,578,171 | +0.04(+0.58%) |
Dec 03, 2019 | 7.288 | 7.331 | 7.237 | 7.331 | 3,327,902 | -0.08(-1.03%) |
Dec 02, 2019 | 7.441 | 7.458 | 7.399 | 7.407 | 2,975,250 | -0.07(-0.91%) |
Nov 29, 2019 | 7.509 | 7.517 | 7.467 | 7.475 | 974,694 | -0.12(-1.56%) |
Nov 27, 2019 | 7.568 | 7.611 | 7.556 | 7.594 | 3,395,637 | +0.14(+1.82%) |
Nov 26, 2019 | 7.475 | 7.492 | 7.450 | 7.458 | 2,482,675 | -0.03(-0.34%) |
Nov 25, 2019 | 7.475 | 7.526 | 7.437 | 7.484 | 3,997,508 | +0.10(+1.38%) |
Nov 22, 2019 | 7.331 | 7.416 | 7.327 | 7.382 | 2,258,297 | +0.04(+0.58%) |
Nov 21, 2019 | 7.331 | 7.416 | 7.288 | 7.339 | 3,669,802 | +0.02(+0.23%) |
Nov 20, 2019 | 7.365 | 7.382 | 7.276 | 7.322 | 4,634,439 | -0.13(-1.71%) |
Nov 19, 2019 | 7.509 | 7.526 | 7.420 | 7.450 | 2,626,787 | -0.01(-0.11%) |
Nov 18, 2019 | 7.484 | 7.500 | 7.437 | 7.458 | 2,375,446 | +0.01(+0.11%) |
Nov 15, 2019 | 7.492 | 7.492 | 7.411 | 7.450 | 3,474,484 | +0.04(+0.57%) |
Nov 14, 2019 | 7.424 | 7.445 | 7.377 | 7.407 | 4,241,551 | +0.02(+0.23%) |
Nov 13, 2019 | 7.356 | 7.433 | 7.331 | 7.390 | 3,657,858 | -0.08(-1.02%) |
Nov 12, 2019 | 7.441 | 7.492 | 7.420 | 7.467 | 2,958,885 | +0.01(+0.11%) |
Nov 11, 2019 | 7.407 | 7.500 | 7.373 | 7.458 | 5,340,114 | +0.23(+3.17%) |
Nov 08, 2019 | 7.280 | 7.297 | 7.212 | 7.229 | 3,057,499 | -0.11(-1.50%) |
Nov 07, 2019 | 7.348 | 7.399 | 7.335 | 7.339 | 2,101,840 | +0.03(+0.46%) |
Nov 06, 2019 | 7.305 | 7.348 | 7.271 | 7.305 | 2,609,815 | -0.07(-0.92%) |
Nov 05, 2019 | 7.348 | 7.390 | 7.339 | 7.373 | 2,821,828 | -0.01(-0.12%) |
Nov 04, 2019 | 7.339 | 7.382 | 7.305 | 7.382 | 3,675,427 | +0.03(+0.35%) |
Nov 01, 2019 | 7.271 | 7.356 | 7.254 | 7.356 | 3,624,519 | +0.03(+0.46%) |
Oct 31, 2019 | 7.348 | 7.356 | 7.297 | 7.322 | 3,230,285 | -0.06(-0.80%) |
Oct 30, 2019 | 7.297 | 7.382 | 7.246 | 7.382 | 4,339,826 | -0.03(-0.46%) |
Oct 29, 2019 | 7.339 | 7.475 | 7.331 | 7.416 | 5,227,314 | +0.03(+0.34%) |
Oct 28, 2019 | 7.399 | 7.441 | 7.382 | 7.390 | 2,938,391 | +0.02(+0.23%) |
Oct 25, 2019 | 7.254 | 7.399 | 7.246 | 7.373 | 3,395,637 | +0.19(+2.60%) |
Oct 24, 2019 | 7.254 | 7.263 | 7.161 | 7.187 | 4,267,922 | -0.05(-0.70%) |
Oct 23, 2019 | 7.187 | 7.246 | 7.170 | 7.237 | 3,422,398 | +0.09(+1.31%) |
Oct 22, 2019 | 7.212 | 7.288 | 7.136 | 7.144 | 8,657,380 | -0.08(-1.17%) |
Oct 21, 2019 | 7.297 | 7.314 | 7.199 | 7.229 | 3,418,084 | +0.03(+0.47%) |
Oct 18, 2019 | 7.178 | 7.212 | 7.144 | 7.195 | 5,446,502 | +0.08(+1.19%) |
Oct 17, 2019 | 7.212 | 7.220 | 7.085 | 7.110 | 6,338,953 | +0.03(+0.36%) |
Oct 16, 2019 | 7.136 | 7.187 | 7.076 | 7.085 | 4,890,436 | +0.00(+0.00%) |
Oct 15, 2019 | 6.822 | 7.229 | 6.805 | 7.085 | 13,630,317 | +0.39(+5.83%) |
Oct 14, 2019 | 6.677 | 6.759 | 6.669 | 6.694 | 4,608,341 | -0.10(-1.50%) |
Oct 11, 2019 | 6.754 | 6.873 | 6.754 | 6.796 | 12,142,429 | +0.51(+8.10%) |
Oct 10, 2019 | 6.075 | 6.308 | 6.058 | 6.287 | 8,323,309 | +0.33(+5.56%) |
Oct 09, 2019 | 5.990 | 6.005 | 5.948 | 5.956 | 4,051,004 | +0.02(+0.29%) |
Oct 08, 2019 | 5.914 | 5.982 | 5.897 | 5.939 | 3,378,083 | -0.05(-0.85%) |
Oct 07, 2019 | 5.948 | 6.024 | 5.944 | 5.990 | 3,093,287 | -0.04(-0.70%) |
Oct 04, 2019 | 5.914 | 6.033 | 5.888 | 6.033 | 2,853,485 | +0.07(+1.14%) |
Oct 03, 2019 | 5.914 | 5.973 | 5.854 | 5.965 | 4,045,758 | -0.02(-0.28%) |
Oct 02, 2019 | 6.041 | 6.050 | 5.965 | 5.982 | 2,819,302 | -0.18(-2.89%) |