Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.894 | 8.952 | 8.755 | 8.886 | 4,415,033 | -0.01(-0.09%) |
Dec 30, 2019 | 8.935 | 8.960 | 8.866 | 8.894 | 3,517,571 | -0.08(-0.91%) |
Dec 27, 2019 | 8.935 | 9.038 | 8.919 | 8.976 | 4,367,092 | +0.08(+0.92%) |
Dec 26, 2019 | 8.870 | 8.919 | 8.829 | 8.894 | 3,311,271 | +0.05(+0.56%) |
Dec 24, 2019 | 8.903 | 8.976 | 8.804 | 8.845 | 1,336,232 | -0.10(-1.10%) |
Dec 23, 2019 | 8.862 | 9.009 | 8.853 | 8.944 | 4,093,572 | +0.11(+1.30%) |
Dec 20, 2019 | 9.140 | 9.181 | 8.829 | 8.829 | 21,804,356 | -0.02(-0.28%) |
Dec 19, 2019 | 8.853 | 8.894 | 8.763 | 8.853 | 6,502,159 | +0.02(+0.28%) |
Dec 18, 2019 | 8.812 | 8.862 | 8.772 | 8.829 | 9,687,267 | -0.03(-0.37%) |
Dec 17, 2019 | 8.747 | 8.866 | 8.722 | 8.862 | 9,216,971 | +0.04(+0.46%) |
Dec 16, 2019 | 8.772 | 8.878 | 8.722 | 8.821 | 4,411,998 | +0.16(+1.89%) |
Dec 13, 2019 | 8.698 | 8.747 | 8.616 | 8.657 | 3,286,420 | -0.10(-1.12%) |
Dec 12, 2019 | 8.608 | 8.763 | 8.567 | 8.755 | 6,024,683 | +0.16(+1.91%) |
Dec 11, 2019 | 8.550 | 8.649 | 8.511 | 8.591 | 6,042,825 | +0.11(+1.26%) |
Dec 10, 2019 | 8.493 | 8.526 | 8.411 | 8.485 | 6,312,061 | -0.07(-0.77%) |
Dec 09, 2019 | 8.501 | 8.608 | 8.476 | 8.550 | 5,929,197 | -0.03(-0.38%) |
Dec 06, 2019 | 8.501 | 8.632 | 8.493 | 8.583 | 9,488,912 | +0.11(+1.36%) |
Dec 05, 2019 | 8.403 | 8.485 | 8.378 | 8.468 | 5,876,069 | +0.12(+1.47%) |
Dec 04, 2019 | 8.271 | 8.440 | 8.271 | 8.345 | 7,472,131 | +0.09(+1.09%) |
Dec 03, 2019 | 8.255 | 8.280 | 8.116 | 8.255 | 5,884,599 | -0.08(-0.98%) |
Dec 02, 2019 | 8.411 | 8.436 | 8.317 | 8.337 | 12,694,378 | -0.07(-0.88%) |
Nov 29, 2019 | 8.444 | 8.501 | 8.296 | 8.411 | 3,486,111 | -0.03(-0.39%) |
Nov 27, 2019 | 8.345 | 8.452 | 8.276 | 8.444 | 6,677,016 | +0.12(+1.48%) |
Nov 26, 2019 | 8.329 | 8.353 | 8.198 | 8.321 | 33,603,808 | +0.13(+1.55%) |
Nov 25, 2019 | 8.121 | 8.291 | 8.121 | 8.194 | 6,505,354 | +0.04(+0.50%) |
Nov 22, 2019 | 8.072 | 8.218 | 8.072 | 8.153 | 7,081,685 | +0.13(+1.62%) |
Nov 21, 2019 | 8.023 | 8.096 | 8.007 | 8.023 | 4,730,655 | +0.06(+0.71%) |
Nov 20, 2019 | 8.153 | 8.161 | 7.918 | 7.967 | 12,657,498 | -0.25(-3.06%) |
Nov 19, 2019 | 8.153 | 8.258 | 8.113 | 8.218 | 10,006,683 | +0.10(+1.20%) |
Nov 18, 2019 | 8.088 | 8.161 | 7.975 | 8.121 | 7,068,864 | +0.00(+0.00%) |
Nov 15, 2019 | 8.129 | 8.145 | 8.064 | 8.121 | 6,772,101 | +0.06(+0.70%) |
Nov 14, 2019 | 8.023 | 8.096 | 7.975 | 8.064 | 5,061,165 | +0.07(+0.91%) |
Nov 13, 2019 | 7.950 | 8.015 | 7.918 | 7.991 | 4,333,118 | +0.02(+0.31%) |
Nov 12, 2019 | 7.934 | 7.975 | 7.894 | 7.967 | 5,640,327 | +0.02(+0.20%) |
Nov 11, 2019 | 7.926 | 8.040 | 7.853 | 7.950 | 6,696,346 | +0.03(+0.41%) |
Nov 08, 2019 | 8.088 | 8.153 | 7.878 | 7.918 | 10,238,725 | -0.01(-0.10%) |
Nov 07, 2019 | 8.048 | 8.080 | 7.918 | 7.926 | 10,906,178 | -0.15(-1.91%) |
Nov 06, 2019 | 8.015 | 8.185 | 7.967 | 8.080 | 11,184,881 | -0.02(-0.30%) |
Nov 05, 2019 | 7.991 | 8.153 | 7.959 | 8.104 | 9,111,714 | +0.09(+1.11%) |
Nov 04, 2019 | 7.886 | 8.056 | 7.869 | 8.015 | 7,429,428 | +0.13(+1.64%) |
Nov 01, 2019 | 7.780 | 7.886 | 7.752 | 7.886 | 6,603,798 | +0.17(+2.21%) |
Oct 31, 2019 | 7.756 | 7.829 | 7.675 | 7.715 | 43,881,080 | -0.03(-0.42%) |
Oct 30, 2019 | 7.634 | 7.788 | 7.634 | 7.748 | 7,014,098 | +0.06(+0.84%) |
Oct 29, 2019 | 7.724 | 7.768 | 7.626 | 7.683 | 6,541,843 | -0.08(-1.04%) |
Oct 28, 2019 | 7.845 | 7.861 | 7.748 | 7.764 | 7,118,857 | -0.11(-1.44%) |
Oct 25, 2019 | 7.715 | 7.918 | 7.715 | 7.878 | 8,025,737 | +0.20(+2.64%) |
Oct 24, 2019 | 7.837 | 7.837 | 7.578 | 7.675 | 5,959,045 | -0.19(-2.47%) |
Oct 23, 2019 | 7.878 | 7.918 | 7.805 | 7.869 | 6,681,920 | +0.04(+0.52%) |
Oct 22, 2019 | 7.813 | 7.930 | 7.813 | 7.829 | 7,955,601 | -0.02(-0.21%) |
Oct 21, 2019 | 7.837 | 7.918 | 7.796 | 7.845 | 5,717,384 | +0.07(+0.94%) |
Oct 18, 2019 | 7.724 | 7.878 | 7.724 | 7.772 | 6,802,455 | +0.00(+0.00%) |
Oct 17, 2019 | 7.667 | 7.829 | 7.667 | 7.772 | 5,927,232 | +0.16(+2.13%) |
Oct 16, 2019 | 7.748 | 7.780 | 7.586 | 7.610 | 8,128,341 | -0.16(-2.09%) |
Oct 15, 2019 | 7.780 | 7.788 | 7.687 | 7.772 | 7,013,380 | +0.00(+0.00%) |
Oct 14, 2019 | 7.691 | 7.837 | 7.691 | 7.772 | 5,561,355 | -0.01(-0.10%) |
Oct 11, 2019 | 7.683 | 7.878 | 7.634 | 7.780 | 6,850,330 | +0.23(+3.00%) |
Oct 10, 2019 | 7.553 | 7.642 | 7.529 | 7.553 | 4,081,116 | +0.00(+0.00%) |
Oct 09, 2019 | 7.521 | 7.610 | 7.464 | 7.553 | 5,508,687 | +0.07(+0.98%) |
Oct 08, 2019 | 7.505 | 7.545 | 7.440 | 7.480 | 6,609,053 | -0.13(-1.70%) |
Oct 07, 2019 | 7.651 | 7.707 | 7.602 | 7.610 | 7,623,274 | -0.08(-1.05%) |
Oct 04, 2019 | 7.740 | 7.748 | 7.651 | 7.691 | 8,341,120 | -0.05(-0.63%) |
Oct 03, 2019 | 7.586 | 7.748 | 7.464 | 7.740 | 7,637,666 | +0.11(+1.38%) |
Oct 02, 2019 | 7.683 | 7.707 | 7.561 | 7.634 | 7,420,521 | -0.11(-1.36%) |