Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.935 | 9.183 | 8.920 | 9.146 | 1,120,569 | +0.19(+2.12%) |
Dec 30, 2019 | 8.876 | 9.084 | 8.876 | 8.957 | 2,790,752 | +0.07(+0.82%) |
Dec 27, 2019 | 8.920 | 8.960 | 8.840 | 8.884 | 2,090,870 | -0.09(-0.98%) |
Dec 26, 2019 | 8.964 | 9.197 | 8.942 | 8.971 | 1,146,263 | +0.04(+0.41%) |
Dec 24, 2019 | 8.957 | 9.029 | 8.905 | 8.935 | 973,591 | +0.00(+0.00%) |
Dec 23, 2019 | 8.803 | 9.000 | 8.796 | 8.935 | 2,568,132 | +0.15(+1.74%) |
Dec 20, 2019 | 8.796 | 8.876 | 8.694 | 8.782 | 2,382,221 | -0.15(-1.63%) |
Dec 19, 2019 | 8.446 | 8.942 | 8.446 | 8.927 | 2,850,303 | +0.53(+6.25%) |
Dec 18, 2019 | 8.278 | 8.468 | 8.249 | 8.402 | 1,868,965 | +0.07(+0.79%) |
Dec 17, 2019 | 8.439 | 8.439 | 8.307 | 8.337 | 1,774,530 | -0.10(-1.21%) |
Dec 16, 2019 | 8.337 | 8.585 | 8.322 | 8.439 | 2,807,708 | +0.09(+1.05%) |
Dec 13, 2019 | 8.176 | 8.366 | 8.162 | 8.351 | 1,651,307 | +0.15(+1.78%) |
Dec 12, 2019 | 8.132 | 8.256 | 8.114 | 8.205 | 3,234,035 | -0.01(-0.09%) |
Dec 11, 2019 | 8.125 | 8.220 | 8.053 | 8.213 | 2,409,833 | +0.01(+0.18%) |
Dec 10, 2019 | 8.125 | 8.256 | 8.081 | 8.198 | 1,307,042 | +0.07(+0.90%) |
Dec 09, 2019 | 8.118 | 8.205 | 8.090 | 8.125 | 1,523,498 | -0.01(-0.18%) |
Dec 06, 2019 | 7.870 | 8.162 | 7.863 | 8.140 | 2,196,305 | +0.34(+4.30%) |
Dec 05, 2019 | 7.760 | 7.819 | 7.717 | 7.804 | 867,125 | +0.02(+0.28%) |
Dec 04, 2019 | 7.760 | 7.870 | 7.746 | 7.782 | 1,468,129 | +0.08(+1.04%) |
Dec 03, 2019 | 7.695 | 7.714 | 7.629 | 7.702 | 1,225,525 | -0.15(-1.95%) |
Dec 02, 2019 | 7.943 | 7.950 | 7.819 | 7.855 | 1,515,305 | -0.07(-0.83%) |
Nov 29, 2019 | 8.001 | 8.001 | 7.914 | 7.921 | 839,501 | -0.04(-0.55%) |
Nov 27, 2019 | 7.950 | 7.965 | 7.819 | 7.965 | 1,500,765 | +0.08(+1.02%) |
Nov 26, 2019 | 8.096 | 8.096 | 7.841 | 7.884 | 1,675,843 | -0.21(-2.61%) |
Nov 25, 2019 | 7.965 | 8.111 | 7.935 | 8.096 | 2,328,963 | +0.10(+1.28%) |
Nov 22, 2019 | 8.125 | 8.140 | 7.957 | 7.994 | 2,780,377 | -0.13(-1.62%) |
Nov 21, 2019 | 8.074 | 8.154 | 7.961 | 8.125 | 2,620,688 | +0.05(+0.63%) |
Nov 20, 2019 | 7.899 | 8.096 | 7.882 | 8.074 | 2,071,866 | +0.19(+2.41%) |
Nov 19, 2019 | 7.695 | 7.928 | 7.695 | 7.884 | 2,685,732 | -0.01(-0.09%) |
Nov 18, 2019 | 7.957 | 7.965 | 7.841 | 7.892 | 1,459,811 | -0.13(-1.64%) |
Nov 15, 2019 | 7.972 | 8.059 | 7.928 | 8.023 | 1,628,411 | +0.12(+1.48%) |
Nov 14, 2019 | 7.841 | 7.979 | 7.826 | 7.906 | 1,300,082 | +0.14(+1.78%) |
Nov 13, 2019 | 7.841 | 7.892 | 7.760 | 7.768 | 1,081,466 | -0.04(-0.56%) |
Nov 12, 2019 | 7.673 | 7.855 | 7.644 | 7.811 | 1,237,606 | +0.14(+1.81%) |
Nov 11, 2019 | 7.797 | 7.797 | 7.622 | 7.673 | 974,200 | -0.21(-2.68%) |
Nov 08, 2019 | 7.709 | 7.950 | 7.680 | 7.884 | 1,722,191 | +0.33(+4.34%) |
Nov 07, 2019 | 7.877 | 7.899 | 7.498 | 7.556 | 2,316,358 | -0.29(-3.72%) |
Nov 06, 2019 | 8.038 | 8.052 | 7.680 | 7.848 | 1,945,592 | -0.19(-2.36%) |
Nov 05, 2019 | 8.337 | 8.337 | 7.965 | 8.038 | 3,687,156 | -0.27(-3.25%) |
Nov 04, 2019 | 8.402 | 8.446 | 8.271 | 8.307 | 1,921,903 | -0.07(-0.87%) |
Nov 01, 2019 | 8.176 | 8.446 | 8.172 | 8.380 | 1,823,376 | +0.26(+3.23%) |
Oct 31, 2019 | 8.380 | 8.380 | 8.074 | 8.118 | 2,320,045 | -0.42(-4.87%) |
Oct 30, 2019 | 8.205 | 8.599 | 8.205 | 8.534 | 2,989,809 | +0.42(+5.22%) |
Oct 29, 2019 | 8.169 | 8.176 | 8.001 | 8.111 | 2,887,064 | -0.09(-1.16%) |
Oct 28, 2019 | 8.205 | 8.293 | 8.183 | 8.205 | 1,856,790 | +0.13(+1.63%) |
Oct 25, 2019 | 8.052 | 8.227 | 8.030 | 8.074 | 2,005,453 | -0.06(-0.72%) |
Oct 24, 2019 | 8.482 | 8.504 | 7.884 | 8.132 | 4,589,550 | -0.31(-3.63%) |
Oct 23, 2019 | 8.205 | 8.512 | 8.162 | 8.439 | 2,690,144 | +0.40(+4.99%) |
Oct 22, 2019 | 8.052 | 8.147 | 8.019 | 8.038 | 1,502,259 | +0.02(+0.27%) |
Oct 21, 2019 | 8.220 | 8.242 | 8.016 | 8.016 | 1,832,925 | -0.17(-2.05%) |
Oct 18, 2019 | 8.183 | 8.256 | 8.038 | 8.183 | 2,440,217 | +0.14(+1.72%) |
Oct 17, 2019 | 8.023 | 8.322 | 7.972 | 8.045 | 3,667,615 | +0.25(+3.18%) |
Oct 16, 2019 | 7.870 | 7.987 | 7.782 | 7.797 | 3,387,250 | -0.02(-0.28%) |
Oct 15, 2019 | 8.111 | 8.169 | 7.797 | 7.819 | 5,043,092 | -0.44(-5.30%) |
Oct 14, 2019 | 8.205 | 8.373 | 8.176 | 8.256 | 4,985,064 | -0.01(-0.09%) |
Oct 11, 2019 | 8.271 | 8.417 | 8.162 | 8.264 | 7,333,951 | +0.53(+6.89%) |
Oct 10, 2019 | 7.542 | 7.870 | 7.542 | 7.731 | 3,844,057 | +0.08(+1.05%) |
Oct 09, 2019 | 7.797 | 7.870 | 7.520 | 7.651 | 4,063,035 | +0.09(+1.16%) |
Oct 08, 2019 | 7.549 | 7.636 | 7.439 | 7.563 | 3,155,210 | +0.06(+0.78%) |
Oct 07, 2019 | 7.418 | 7.600 | 7.403 | 7.505 | 3,465,851 | +0.25(+3.42%) |
Oct 04, 2019 | 7.009 | 7.279 | 7.002 | 7.257 | 3,751,090 | +0.31(+4.52%) |
Oct 03, 2019 | 6.790 | 6.980 | 6.739 | 6.944 | 1,413,395 | +0.09(+1.28%) |
Oct 02, 2019 | 6.820 | 6.892 | 6.710 | 6.856 | 1,095,906 | +0.05(+0.75%) |