Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.060 | 9.269 | 9.033 | 9.205 | 2,206,929 | +0.07(+0.79%) |
Dec 30, 2019 | 9.196 | 9.232 | 9.069 | 9.133 | 2,049,714 | +0.01(+0.10%) |
Dec 27, 2019 | 9.251 | 9.260 | 9.092 | 9.124 | 4,737,262 | -0.10(-1.08%) |
Dec 26, 2019 | 9.151 | 9.287 | 9.115 | 9.223 | 1,500,029 | +0.15(+1.60%) |
Dec 24, 2019 | 9.105 | 9.151 | 9.024 | 9.078 | 1,036,259 | -0.03(-0.30%) |
Dec 23, 2019 | 8.951 | 9.124 | 8.951 | 9.105 | 1,805,814 | +0.16(+1.83%) |
Dec 20, 2019 | 8.978 | 9.015 | 8.851 | 8.942 | 7,672,153 | -0.04(-0.40%) |
Dec 19, 2019 | 8.888 | 9.046 | 8.870 | 8.978 | 2,229,849 | +0.05(+0.61%) |
Dec 18, 2019 | 8.942 | 9.033 | 8.833 | 8.924 | 1,992,932 | -0.04(-0.40%) |
Dec 17, 2019 | 8.888 | 9.051 | 8.833 | 8.960 | 2,553,626 | +0.14(+1.54%) |
Dec 16, 2019 | 8.879 | 8.938 | 8.779 | 8.824 | 2,900,556 | +0.05(+0.62%) |
Dec 13, 2019 | 8.725 | 8.929 | 8.670 | 8.770 | 2,681,945 | +0.05(+0.52%) |
Dec 12, 2019 | 8.480 | 8.779 | 8.471 | 8.725 | 2,768,719 | +0.25(+2.92%) |
Dec 11, 2019 | 8.441 | 8.558 | 8.378 | 8.477 | 2,116,822 | +0.01(+0.11%) |
Dec 10, 2019 | 8.252 | 8.567 | 8.252 | 8.468 | 4,025,236 | +0.17(+2.06%) |
Dec 09, 2019 | 8.270 | 8.468 | 8.261 | 8.297 | 2,811,792 | -0.07(-0.86%) |
Dec 06, 2019 | 7.865 | 8.378 | 7.842 | 8.369 | 6,353,254 | +0.53(+6.78%) |
Dec 05, 2019 | 7.973 | 8.027 | 7.793 | 7.838 | 3,714,140 | -0.09(-1.14%) |
Dec 04, 2019 | 7.820 | 8.018 | 7.730 | 7.928 | 6,775,748 | +0.24(+3.17%) |
Dec 03, 2019 | 7.829 | 7.865 | 7.676 | 7.685 | 2,874,105 | -0.26(-3.29%) |
Dec 02, 2019 | 8.027 | 8.081 | 7.892 | 7.946 | 2,520,506 | -0.06(-0.79%) |
Nov 29, 2019 | 8.108 | 8.117 | 7.973 | 8.009 | 925,970 | -0.17(-2.09%) |
Nov 27, 2019 | 8.189 | 8.207 | 8.000 | 8.180 | 1,978,593 | -0.05(-0.55%) |
Nov 26, 2019 | 8.207 | 8.261 | 8.099 | 8.225 | 3,903,660 | +0.04(+0.44%) |
Nov 25, 2019 | 8.090 | 8.234 | 8.000 | 8.189 | 3,453,740 | +0.11(+1.34%) |
Nov 22, 2019 | 8.171 | 8.225 | 8.013 | 8.081 | 1,899,893 | -0.08(-0.99%) |
Nov 21, 2019 | 8.063 | 8.225 | 8.027 | 8.162 | 2,957,884 | +0.14(+1.68%) |
Nov 20, 2019 | 8.000 | 8.234 | 7.910 | 8.027 | 3,168,303 | +0.02(+0.22%) |
Nov 19, 2019 | 8.207 | 8.216 | 7.955 | 8.009 | 3,653,658 | -0.23(-2.84%) |
Nov 18, 2019 | 8.324 | 8.324 | 8.189 | 8.243 | 1,914,300 | -0.11(-1.29%) |
Nov 15, 2019 | 8.225 | 8.432 | 8.198 | 8.351 | 1,841,284 | +0.21(+2.54%) |
Nov 14, 2019 | 8.360 | 8.401 | 8.135 | 8.144 | 2,229,386 | -0.19(-2.27%) |
Nov 13, 2019 | 8.261 | 8.351 | 8.207 | 8.333 | 1,842,674 | +0.01(+0.11%) |
Nov 12, 2019 | 8.441 | 8.558 | 8.297 | 8.324 | 1,884,896 | -0.11(-1.28%) |
Nov 11, 2019 | 8.126 | 8.441 | 8.126 | 8.432 | 3,794,134 | +0.17(+2.07%) |
Nov 08, 2019 | 8.234 | 8.306 | 8.081 | 8.261 | 2,581,328 | -0.03(-0.33%) |
Nov 07, 2019 | 8.063 | 8.414 | 8.054 | 8.288 | 4,169,282 | +0.34(+4.31%) |
Nov 06, 2019 | 8.099 | 8.144 | 7.910 | 7.946 | 4,692,850 | -0.22(-2.65%) |
Nov 05, 2019 | 8.027 | 8.261 | 8.027 | 8.162 | 3,504,767 | +0.15(+1.91%) |
Nov 04, 2019 | 7.964 | 8.171 | 7.937 | 8.009 | 3,730,187 | +0.15(+1.95%) |
Nov 01, 2019 | 7.721 | 7.982 | 7.712 | 7.856 | 4,861,622 | +0.21(+2.71%) |
Oct 31, 2019 | 7.784 | 7.811 | 7.468 | 7.649 | 6,820,184 | -0.14(-1.85%) |
Oct 30, 2019 | 7.982 | 8.036 | 7.676 | 7.793 | 6,286,674 | -0.19(-2.37%) |
Oct 29, 2019 | 7.766 | 8.081 | 7.725 | 7.982 | 2,898,039 | +0.14(+1.84%) |
Oct 28, 2019 | 7.964 | 8.081 | 7.784 | 7.838 | 3,398,164 | -0.06(-0.80%) |
Oct 25, 2019 | 7.883 | 8.027 | 7.847 | 7.901 | 3,259,434 | -0.01(-0.11%) |
Oct 24, 2019 | 8.063 | 8.126 | 7.793 | 7.910 | 2,806,467 | -0.15(-1.90%) |
Oct 23, 2019 | 7.829 | 8.135 | 7.766 | 8.063 | 5,364,157 | +0.24(+3.11%) |
Oct 22, 2019 | 7.811 | 8.022 | 7.644 | 7.820 | 5,062,019 | -0.05(-0.69%) |
Oct 21, 2019 | 7.739 | 7.950 | 7.685 | 7.874 | 2,645,297 | +0.14(+1.75%) |
Oct 18, 2019 | 7.829 | 7.856 | 7.680 | 7.739 | 3,011,235 | -0.05(-0.69%) |
Oct 17, 2019 | 7.793 | 7.802 | 7.658 | 7.793 | 3,835,366 | +0.05(+0.58%) |
Oct 16, 2019 | 7.685 | 7.851 | 7.685 | 7.748 | 3,306,344 | +0.05(+0.70%) |
Oct 15, 2019 | 7.549 | 7.883 | 7.549 | 7.694 | 4,504,532 | +0.08(+1.07%) |
Oct 14, 2019 | 7.595 | 7.712 | 7.540 | 7.613 | 1,855,241 | -0.12(-1.52%) |
Oct 11, 2019 | 7.450 | 7.784 | 7.441 | 7.730 | 6,616,882 | +0.37(+5.02%) |
Oct 10, 2019 | 7.288 | 7.369 | 7.216 | 7.360 | 3,494,825 | +0.13(+1.74%) |
Oct 09, 2019 | 7.405 | 7.441 | 7.212 | 7.234 | 5,198,553 | -0.09(-1.23%) |
Oct 08, 2019 | 7.640 | 7.640 | 7.297 | 7.324 | 6,531,101 | -0.40(-5.13%) |
Oct 07, 2019 | 7.775 | 7.896 | 7.586 | 7.721 | 4,894,328 | +0.04(+0.47%) |
Oct 04, 2019 | 7.901 | 7.973 | 7.640 | 7.685 | 2,937,753 | -0.23(-2.85%) |
Oct 03, 2019 | 7.793 | 7.968 | 7.721 | 7.910 | 4,742,443 | +0.05(+0.69%) |
Oct 02, 2019 | 8.189 | 8.207 | 7.761 | 7.856 | 7,481,021 | -0.36(-4.39%) |