Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.147 | 9.157 | 9.036 | 9.098 | 8,319 | +0.03(+0.33%) |
Dec 30, 2019 | 8.950 | 9.265 | 8.932 | 9.068 | 9,836 | +0.10(+1.13%) |
Dec 27, 2019 | 8.861 | 9.256 | 8.861 | 8.967 | 11,768 | +0.02(+0.19%) |
Dec 26, 2019 | 8.861 | 8.974 | 8.861 | 8.950 | 5,431 | +0.07(+0.78%) |
Dec 24, 2019 | 8.822 | 8.970 | 8.822 | 8.881 | 18,768 | +0.14(+1.58%) |
Dec 23, 2019 | 8.625 | 8.743 | 8.577 | 8.743 | 47,518 | +0.07(+0.80%) |
Dec 20, 2019 | 8.664 | 8.704 | 8.585 | 8.674 | 10,348 | +0.06(+0.69%) |
Dec 19, 2019 | 8.684 | 8.684 | 8.566 | 8.615 | 12,585 | -0.06(-0.68%) |
Dec 18, 2019 | 8.713 | 8.713 | 8.625 | 8.674 | 5,134 | -0.02(-0.23%) |
Dec 17, 2019 | 8.802 | 8.802 | 8.674 | 8.694 | 5,584 | -0.04(-0.50%) |
Dec 16, 2019 | 8.674 | 8.773 | 8.536 | 8.737 | 4,390 | +0.01(+0.11%) |
Dec 13, 2019 | 8.625 | 8.753 | 8.497 | 8.728 | 22,522 | +0.04(+0.51%) |
Dec 12, 2019 | 8.625 | 8.802 | 8.585 | 8.684 | 7,874 | +0.07(+0.80%) |
Dec 11, 2019 | 8.746 | 8.783 | 8.615 | 8.615 | 3,111 | +0.00(+0.00%) |
Dec 10, 2019 | 8.585 | 8.861 | 8.575 | 8.615 | 20,236 | -0.06(-0.68%) |
Dec 09, 2019 | 8.660 | 8.674 | 8.639 | 8.674 | 3,021 | -0.05(-0.56%) |
Dec 06, 2019 | 8.792 | 8.860 | 8.694 | 8.723 | 7,710 | +0.06(+0.68%) |
Dec 05, 2019 | 8.700 | 8.713 | 8.626 | 8.664 | 2,783 | -0.01(-0.11%) |
Dec 04, 2019 | 8.763 | 8.763 | 8.674 | 8.674 | 5,804 | -0.03(-0.34%) |
Dec 03, 2019 | 8.703 | 8.733 | 8.674 | 8.703 | 2,080 | +0.03(+0.34%) |
Dec 02, 2019 | 8.635 | 8.690 | 8.635 | 8.674 | 1,534 | +0.05(+0.57%) |
Nov 29, 2019 | 8.628 | 8.628 | 8.599 | 8.625 | 1,115 | +0.00(+0.02%) |
Nov 27, 2019 | 8.644 | 8.644 | 8.575 | 8.623 | 2,434 | -0.02(-0.25%) |
Nov 26, 2019 | 8.644 | 8.644 | 8.536 | 8.644 | 2,873 | +0.07(+0.86%) |
Nov 25, 2019 | 8.526 | 8.579 | 8.526 | 8.570 | 6,795 | +0.09(+1.10%) |
Nov 22, 2019 | 8.654 | 8.654 | 8.477 | 8.477 | 4,362 | -0.11(-1.26%) |
Nov 21, 2019 | 8.763 | 8.763 | 8.567 | 8.585 | 6,498 | +0.17(+1.99%) |
Nov 20, 2019 | 8.622 | 8.670 | 8.418 | 8.418 | 11,090 | -0.05(-0.57%) |
Nov 19, 2019 | 8.502 | 8.631 | 8.386 | 8.466 | 6,131 | +0.00(+0.00%) |
Nov 18, 2019 | 8.418 | 8.680 | 8.330 | 8.466 | 12,244 | +0.12(+1.47%) |
Nov 15, 2019 | 8.389 | 8.437 | 8.320 | 8.343 | 12,654 | +0.03(+0.38%) |
Nov 14, 2019 | 8.434 | 8.434 | 8.262 | 8.312 | 6,819 | -0.04(-0.43%) |
Nov 13, 2019 | 8.330 | 8.348 | 8.272 | 8.348 | 6,064 | +0.12(+1.40%) |
Nov 12, 2019 | 8.262 | 8.311 | 8.214 | 8.233 | 9,008 | -0.03(-0.35%) |
Nov 11, 2019 | 8.223 | 8.457 | 8.223 | 8.262 | 7,749 | +0.01(+0.12%) |
Nov 08, 2019 | 8.350 | 8.359 | 8.165 | 8.252 | 30,863 | -0.16(-1.85%) |
Nov 07, 2019 | 8.317 | 8.447 | 8.317 | 8.408 | 9,907 | -0.09(-1.03%) |
Nov 06, 2019 | 8.418 | 8.505 | 8.311 | 8.495 | 7,535 | +0.09(+1.04%) |
Nov 05, 2019 | 8.476 | 8.554 | 8.272 | 8.408 | 24,368 | -0.10(-1.14%) |
Nov 04, 2019 | 8.670 | 8.719 | 8.272 | 8.505 | 72,519 | -0.24(-2.78%) |
Nov 01, 2019 | 8.797 | 8.797 | 8.680 | 8.748 | 2,366 | +0.00(+0.00%) |
Oct 31, 2019 | 8.709 | 8.787 | 8.709 | 8.748 | 4,010 | +0.01(+0.08%) |
Oct 30, 2019 | 8.751 | 8.751 | 8.712 | 8.741 | 4,617 | +0.01(+0.14%) |
Oct 29, 2019 | 8.748 | 8.872 | 8.729 | 8.729 | 5,591 | -0.06(-0.66%) |
Oct 28, 2019 | 8.843 | 8.890 | 8.787 | 8.787 | 2,500 | -0.09(-1.04%) |
Oct 25, 2019 | 8.872 | 8.923 | 8.836 | 8.879 | 2,469 | -0.01(-0.09%) |
Oct 24, 2019 | 8.845 | 8.887 | 8.836 | 8.887 | 3,533 | +0.04(+0.48%) |
Oct 23, 2019 | 8.845 | 8.867 | 8.845 | 8.845 | 2,299 | -0.01(-0.06%) |
Oct 22, 2019 | 8.947 | 8.953 | 8.845 | 8.851 | 7,175 | -0.00(-0.05%) |
Oct 21, 2019 | 8.855 | 8.933 | 8.855 | 8.855 | 7,055 | -0.05(-0.53%) |
Oct 18, 2019 | 8.977 | 8.977 | 8.880 | 8.902 | 4,938 | -0.03(-0.29%) |
Oct 17, 2019 | 8.943 | 8.967 | 8.923 | 8.928 | 2,362 | -0.05(-0.60%) |
Oct 16, 2019 | 8.943 | 9.122 | 8.943 | 8.981 | 3,498 | -0.03(-0.37%) |
Oct 15, 2019 | 8.999 | 9.059 | 8.972 | 9.015 | 4,455 | -0.18(-1.98%) |
Oct 14, 2019 | 9.059 | 9.197 | 8.991 | 9.197 | 11,974 | +0.06(+0.66%) |
Oct 11, 2019 | 9.166 | 9.234 | 9.137 | 9.137 | 11,007 | -0.01(-0.11%) |
Oct 10, 2019 | 9.176 | 9.234 | 9.069 | 9.147 | 2,508 | -0.01(-0.10%) |
Oct 09, 2019 | 9.089 | 9.155 | 9.089 | 9.155 | 1,896 | +0.07(+0.76%) |
Oct 08, 2019 | 9.143 | 9.154 | 9.086 | 9.086 | 1,116 | +0.02(+0.19%) |
Oct 07, 2019 | 9.224 | 9.234 | 9.069 | 9.069 | 10,171 | -0.15(-1.58%) |
Oct 04, 2019 | 9.040 | 9.215 | 9.040 | 9.215 | 7,098 | +0.09(+0.96%) |
Oct 03, 2019 | 9.040 | 9.211 | 9.040 | 9.127 | 4,176 | +0.09(+0.97%) |
Oct 02, 2019 | 9.001 | 9.215 | 9.001 | 9.040 | 4,817 | -0.10(-1.06%) |