Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.903 | 8.966 | 8.671 | 8.939 | 46,288 | +0.04(+0.40%) |
Dec 30, 2019 | 8.634 | 8.966 | 8.634 | 8.903 | 58,848 | +0.27(+3.12%) |
Dec 27, 2019 | 8.786 | 9.001 | 8.562 | 8.634 | 32,903 | -0.04(-0.52%) |
Dec 26, 2019 | 8.699 | 8.826 | 8.464 | 8.679 | 34,607 | -0.06(-0.67%) |
Dec 24, 2019 | 8.790 | 9.013 | 8.390 | 8.737 | 36,978 | +0.03(+0.31%) |
Dec 23, 2019 | 8.684 | 8.951 | 8.570 | 8.710 | 60,347 | +0.13(+1.56%) |
Dec 20, 2019 | 8.559 | 8.577 | 8.274 | 8.577 | 94,637 | +0.12(+1.37%) |
Dec 19, 2019 | 8.194 | 8.577 | 8.036 | 8.461 | 35,485 | +0.17(+2.04%) |
Dec 18, 2019 | 8.497 | 8.639 | 8.159 | 8.292 | 23,399 | -0.23(-2.71%) |
Dec 17, 2019 | 8.648 | 8.870 | 8.284 | 8.523 | 80,794 | -0.03(-0.31%) |
Dec 16, 2019 | 8.408 | 8.728 | 8.399 | 8.550 | 73,873 | +0.14(+1.69%) |
Dec 13, 2019 | 8.310 | 8.443 | 8.203 | 8.408 | 15,510 | +0.11(+1.29%) |
Dec 12, 2019 | 8.239 | 8.363 | 8.168 | 8.301 | 40,612 | +0.02(+0.21%) |
Dec 11, 2019 | 7.803 | 8.283 | 7.798 | 8.283 | 78,464 | +0.47(+6.04%) |
Dec 10, 2019 | 7.714 | 7.856 | 7.652 | 7.812 | 34,707 | +0.04(+0.57%) |
Dec 09, 2019 | 7.545 | 7.803 | 7.545 | 7.767 | 29,792 | +0.04(+0.58%) |
Dec 06, 2019 | 7.634 | 7.856 | 7.629 | 7.723 | 43,047 | +0.20(+2.72%) |
Dec 05, 2019 | 7.607 | 7.607 | 7.356 | 7.518 | 41,695 | +0.05(+0.72%) |
Dec 04, 2019 | 7.340 | 7.563 | 7.331 | 7.465 | 26,889 | +0.17(+2.32%) |
Dec 03, 2019 | 7.189 | 7.322 | 7.118 | 7.296 | 19,018 | +0.04(+0.61%) |
Dec 02, 2019 | 7.251 | 7.251 | 7.153 | 7.251 | 35,212 | -0.07(-0.97%) |
Nov 29, 2019 | 7.589 | 7.660 | 7.313 | 7.322 | 11,576 | -0.22(-2.95%) |
Nov 27, 2019 | 7.429 | 7.589 | 7.331 | 7.545 | 43,722 | +0.20(+2.66%) |
Nov 26, 2019 | 7.162 | 7.429 | 7.153 | 7.349 | 31,772 | +0.20(+2.74%) |
Nov 25, 2019 | 7.100 | 7.162 | 7.064 | 7.153 | 24,380 | +0.04(+0.50%) |
Nov 22, 2019 | 7.118 | 7.153 | 6.966 | 7.118 | 16,971 | +0.04(+0.50%) |
Nov 21, 2019 | 7.029 | 7.082 | 6.941 | 7.082 | 19,703 | +0.04(+0.63%) |
Nov 20, 2019 | 7.118 | 7.162 | 7.038 | 7.038 | 28,642 | -0.08(-1.13%) |
Nov 19, 2019 | 7.073 | 7.118 | 7.002 | 7.118 | 13,434 | +0.00(+0.00%) |
Nov 18, 2019 | 7.064 | 7.118 | 6.922 | 7.118 | 22,288 | +0.04(+0.50%) |
Nov 15, 2019 | 7.162 | 7.224 | 6.788 | 7.082 | 45,407 | -0.03(-0.38%) |
Nov 14, 2019 | 7.287 | 7.287 | 7.091 | 7.109 | 14,303 | -0.28(-3.73%) |
Nov 13, 2019 | 7.118 | 7.385 | 7.038 | 7.385 | 88,729 | +0.27(+3.75%) |
Nov 12, 2019 | 7.118 | 7.224 | 7.073 | 7.118 | 123,256 | +0.00(+0.00%) |
Nov 11, 2019 | 6.958 | 7.204 | 6.958 | 7.118 | 28,051 | +0.16(+2.30%) |
Nov 08, 2019 | 7.474 | 7.568 | 6.886 | 6.958 | 60,693 | -0.41(-5.56%) |
Nov 07, 2019 | 6.984 | 7.447 | 6.971 | 7.367 | 86,186 | +0.42(+6.02%) |
Nov 06, 2019 | 7.020 | 7.020 | 6.877 | 6.949 | 7,869 | -0.01(-0.13%) |
Nov 05, 2019 | 6.539 | 7.029 | 6.539 | 6.958 | 86,124 | +0.61(+9.68%) |
Nov 04, 2019 | 6.228 | 6.468 | 6.028 | 6.344 | 30,277 | +0.21(+3.48%) |
Nov 01, 2019 | 6.166 | 6.264 | 6.028 | 6.130 | 12,925 | +0.09(+1.47%) |
Oct 31, 2019 | 6.219 | 6.241 | 6.023 | 6.041 | 27,061 | -0.05(-0.88%) |
Oct 30, 2019 | 6.050 | 6.184 | 5.890 | 6.095 | 28,192 | +0.05(+0.88%) |
Oct 29, 2019 | 6.157 | 6.159 | 6.014 | 6.041 | 28,230 | -0.28(-4.37%) |
Oct 28, 2019 | 5.872 | 6.726 | 5.872 | 6.317 | 67,428 | +0.65(+11.46%) |
Oct 25, 2019 | 5.285 | 5.774 | 5.285 | 5.667 | 10,677 | +0.20(+3.58%) |
Oct 24, 2019 | 5.507 | 5.507 | 5.312 | 5.472 | 26,425 | +0.02(+0.41%) |
Oct 23, 2019 | 5.338 | 5.498 | 5.338 | 5.449 | 13,368 | +0.05(+0.91%) |
Oct 22, 2019 | 5.383 | 5.516 | 5.338 | 5.401 | 25,003 | -0.02(-0.33%) |
Oct 21, 2019 | 5.516 | 5.516 | 5.383 | 5.418 | 3,532 | -0.05(-0.98%) |
Oct 18, 2019 | 5.392 | 5.472 | 5.347 | 5.472 | 5,282 | +0.04(+0.65%) |
Oct 17, 2019 | 5.543 | 5.543 | 5.355 | 5.436 | 14,895 | -0.07(-1.29%) |
Oct 16, 2019 | 5.481 | 5.507 | 5.454 | 5.507 | 2,380 | +0.05(+0.98%) |
Oct 15, 2019 | 5.445 | 5.534 | 5.436 | 5.454 | 10,948 | -0.03(-0.49%) |
Oct 14, 2019 | 5.445 | 5.527 | 5.374 | 5.481 | 7,842 | +0.04(+0.65%) |
Oct 11, 2019 | 5.356 | 5.499 | 5.356 | 5.445 | 35,629 | +0.08(+1.49%) |
Oct 10, 2019 | 5.507 | 5.632 | 5.365 | 5.365 | 10,976 | -0.16(-2.90%) |
Oct 09, 2019 | 5.525 | 5.525 | 5.383 | 5.525 | 3,392 | +0.00(+0.00%) |
Oct 08, 2019 | 5.498 | 5.561 | 5.401 | 5.525 | 3,285 | +0.01(+0.16%) |
Oct 07, 2019 | 5.525 | 5.632 | 5.481 | 5.516 | 7,374 | -0.02(-0.32%) |
Oct 04, 2019 | 5.472 | 5.632 | 5.472 | 5.534 | 4,271 | +0.02(+0.32%) |
Oct 03, 2019 | 5.703 | 5.703 | 5.416 | 5.516 | 46,094 | -0.26(-4.47%) |
Oct 02, 2019 | 6.077 | 6.086 | 5.765 | 5.774 | 30,977 | -0.35(-5.67%) |