Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.560 | 8.810 | 8.360 | 8.480 | 173,500 | -0.16(-1.85%) |
Dec 30, 2019 | 8.440 | 8.760 | 8.370 | 8.640 | 114,698 | +0.19(+2.25%) |
Dec 27, 2019 | 8.400 | 8.450 | 8.110 | 8.450 | 89,400 | +0.12(+1.44%) |
Dec 26, 2019 | 8.330 | 8.490 | 8.160 | 8.330 | 97,623 | -0.05(-0.60%) |
Dec 24, 2019 | 8.410 | 8.500 | 8.330 | 8.380 | 73,200 | -0.01(-0.12%) |
Dec 23, 2019 | 8.150 | 8.564 | 8.040 | 8.390 | 102,792 | +0.25(+3.07%) |
Dec 20, 2019 | 8.120 | 8.240 | 8.100 | 8.140 | 136,500 | +0.03(+0.37%) |
Dec 19, 2019 | 7.950 | 8.140 | 7.850 | 8.110 | 96,247 | +0.15(+1.95%) |
Dec 18, 2019 | 8.020 | 8.055 | 7.800 | 7.955 | 73,808 | -0.13(-1.67%) |
Dec 17, 2019 | 7.860 | 8.210 | 7.590 | 8.090 | 117,622 | +0.24(+3.06%) |
Dec 16, 2019 | 8.210 | 8.265 | 7.810 | 7.850 | 144,297 | -0.30(-3.68%) |
Dec 13, 2019 | 8.250 | 8.525 | 8.050 | 8.150 | 106,200 | -0.09(-1.09%) |
Dec 12, 2019 | 8.050 | 8.440 | 8.046 | 8.240 | 149,670 | +0.30(+3.78%) |
Dec 11, 2019 | 7.810 | 7.950 | 7.810 | 7.940 | 108,374 | +0.12(+1.53%) |
Dec 10, 2019 | 7.770 | 7.920 | 7.720 | 7.820 | 75,786 | +0.05(+0.64%) |
Dec 09, 2019 | 7.740 | 7.920 | 7.740 | 7.770 | 89,853 | +0.03(+0.39%) |
Dec 06, 2019 | 7.660 | 7.770 | 7.570 | 7.740 | 172,100 | +0.14(+1.84%) |
Dec 05, 2019 | 7.600 | 7.700 | 7.560 | 7.600 | 54,343 | -0.08(-1.04%) |
Dec 04, 2019 | 7.730 | 7.740 | 7.550 | 7.680 | 67,480 | +0.03(+0.39%) |
Dec 03, 2019 | 7.620 | 7.820 | 7.610 | 7.650 | 215,844 | -0.04(-0.52%) |
Dec 02, 2019 | 7.850 | 7.890 | 7.610 | 7.690 | 85,224 | -0.18(-2.29%) |
Nov 29, 2019 | 7.720 | 7.910 | 7.720 | 7.870 | 47,800 | +0.12(+1.55%) |
Nov 27, 2019 | 7.720 | 8.010 | 7.560 | 7.750 | 95,000 | +0.06(+0.78%) |
Nov 26, 2019 | 8.250 | 8.678 | 7.650 | 7.690 | 182,376 | +0.12(+1.59%) |
Nov 25, 2019 | 7.400 | 7.720 | 7.310 | 7.570 | 109,026 | +0.11(+1.47%) |
Nov 22, 2019 | 7.490 | 7.500 | 7.400 | 7.460 | 27,900 | +0.03(+0.40%) |
Nov 21, 2019 | 7.480 | 7.480 | 7.390 | 7.430 | 30,121 | -0.07(-0.87%) |
Nov 20, 2019 | 7.480 | 7.610 | 7.270 | 7.495 | 152,395 | +0.00(+0.07%) |
Nov 19, 2019 | 7.370 | 7.700 | 7.370 | 7.490 | 88,449 | +0.12(+1.63%) |
Nov 18, 2019 | 7.780 | 7.830 | 7.290 | 7.370 | 84,532 | -0.40(-5.15%) |
Nov 15, 2019 | 7.860 | 7.930 | 7.640 | 7.770 | 112,000 | -0.04(-0.51%) |
Nov 14, 2019 | 8.080 | 8.160 | 7.800 | 7.810 | 97,003 | -0.33(-4.05%) |
Nov 13, 2019 | 7.960 | 8.410 | 7.800 | 8.140 | 133,674 | -0.14(-1.69%) |
Nov 12, 2019 | 8.430 | 8.450 | 8.130 | 8.280 | 123,696 | -0.16(-1.90%) |
Nov 11, 2019 | 8.750 | 8.750 | 8.370 | 8.440 | 71,654 | -0.31(-3.54%) |
Nov 08, 2019 | 8.700 | 8.950 | 8.634 | 8.750 | 89,700 | +0.05(+0.57%) |
Nov 07, 2019 | 8.820 | 8.910 | 8.680 | 8.700 | 96,163 | -0.07(-0.80%) |
Nov 06, 2019 | 8.830 | 8.910 | 8.730 | 8.770 | 59,277 | -0.07(-0.79%) |
Nov 05, 2019 | 8.930 | 8.980 | 8.650 | 8.840 | 86,708 | -0.09(-1.01%) |
Nov 04, 2019 | 8.850 | 9.220 | 8.850 | 8.930 | 143,478 | +0.26(+3.00%) |
Nov 01, 2019 | 8.250 | 8.700 | 8.250 | 8.670 | 92,800 | +0.50(+6.12%) |
Oct 31, 2019 | 8.140 | 8.245 | 8.050 | 8.170 | 114,607 | -0.02(-0.24%) |
Oct 30, 2019 | 8.550 | 8.550 | 8.160 | 8.190 | 54,669 | -0.28(-3.31%) |
Oct 29, 2019 | 8.510 | 8.599 | 8.355 | 8.470 | 71,561 | -0.04(-0.47%) |
Oct 28, 2019 | 8.150 | 8.740 | 8.150 | 8.510 | 96,597 | +0.36(+4.42%) |
Oct 25, 2019 | 7.910 | 8.220 | 7.740 | 8.150 | 61,100 | +0.25(+3.16%) |
Oct 24, 2019 | 7.930 | 8.000 | 7.620 | 7.900 | 63,647 | -0.01(-0.13%) |
Oct 23, 2019 | 7.910 | 8.000 | 7.720 | 7.910 | 54,724 | -0.01(-0.13%) |
Oct 22, 2019 | 8.210 | 8.270 | 7.710 | 7.920 | 134,871 | -0.28(-3.41%) |
Oct 21, 2019 | 8.050 | 8.280 | 7.809 | 8.200 | 106,327 | +0.22(+2.76%) |
Oct 18, 2019 | 7.410 | 8.000 | 7.280 | 7.980 | 134,700 | +0.51(+6.83%) |
Oct 17, 2019 | 7.780 | 7.890 | 7.300 | 7.470 | 107,387 | -0.29(-3.74%) |
Oct 16, 2019 | 7.500 | 7.960 | 6.480 | 7.760 | 116,941 | +0.24(+3.19%) |
Oct 15, 2019 | 6.990 | 7.530 | 6.980 | 7.520 | 108,411 | +0.53(+7.58%) |
Oct 14, 2019 | 6.480 | 6.990 | 6.480 | 6.990 | 98,763 | +0.46(+7.04%) |
Oct 11, 2019 | 6.330 | 6.710 | 6.330 | 6.530 | 81,300 | +0.27(+4.31%) |
Oct 10, 2019 | 6.260 | 6.310 | 6.090 | 6.260 | 72,811 | +0.03(+0.48%) |
Oct 09, 2019 | 6.260 | 6.320 | 6.150 | 6.230 | 91,995 | +0.03(+0.48%) |
Oct 08, 2019 | 6.320 | 6.320 | 6.110 | 6.200 | 83,607 | -0.16(-2.52%) |
Oct 07, 2019 | 6.590 | 6.590 | 6.310 | 6.360 | 70,188 | -0.19(-2.90%) |
Oct 04, 2019 | 6.580 | 6.670 | 6.480 | 6.550 | 55,400 | -0.01(-0.15%) |
Oct 03, 2019 | 6.640 | 6.770 | 6.440 | 6.560 | 105,037 | -0.06(-0.91%) |
Oct 02, 2019 | 6.420 | 6.690 | 6.410 | 6.620 | 145,423 | +0.01(+0.15%) |