Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.093 | 9.152 | 8.951 | 9.085 | 4,318,591 | -0.01(-0.09%) |
Dec 30, 2019 | 9.135 | 9.160 | 9.064 | 9.093 | 3,440,733 | -0.08(-0.91%) |
Dec 27, 2019 | 9.135 | 9.240 | 9.118 | 9.177 | 4,271,698 | +0.08(+0.92%) |
Dec 26, 2019 | 9.068 | 9.118 | 9.026 | 9.093 | 3,238,940 | +0.05(+0.56%) |
Dec 24, 2019 | 9.101 | 9.177 | 9.001 | 9.043 | 1,307,044 | -0.10(-1.10%) |
Dec 23, 2019 | 9.060 | 9.210 | 9.051 | 9.143 | 4,004,152 | +0.12(+1.30%) |
Dec 20, 2019 | 9.345 | 9.386 | 9.026 | 9.026 | 21,328,066 | -0.03(-0.28%) |
Dec 19, 2019 | 9.051 | 9.093 | 8.959 | 9.051 | 6,360,127 | +0.03(+0.28%) |
Dec 18, 2019 | 9.009 | 9.060 | 8.967 | 9.026 | 9,475,659 | -0.03(-0.37%) |
Dec 17, 2019 | 8.942 | 9.064 | 8.917 | 9.060 | 9,015,637 | +0.04(+0.46%) |
Dec 16, 2019 | 8.967 | 9.076 | 8.917 | 9.018 | 4,315,623 | +0.17(+1.89%) |
Dec 13, 2019 | 8.892 | 8.942 | 8.808 | 8.850 | 3,214,632 | -0.10(-1.12%) |
Dec 12, 2019 | 8.800 | 8.959 | 8.758 | 8.951 | 5,893,081 | +0.17(+1.91%) |
Dec 11, 2019 | 8.741 | 8.842 | 8.701 | 8.783 | 5,910,826 | +0.11(+1.26%) |
Dec 10, 2019 | 8.682 | 8.716 | 8.599 | 8.674 | 6,174,181 | -0.07(-0.77%) |
Dec 09, 2019 | 8.691 | 8.800 | 8.666 | 8.741 | 5,799,680 | -0.03(-0.38%) |
Dec 06, 2019 | 8.691 | 8.825 | 8.682 | 8.775 | 9,281,637 | +0.12(+1.36%) |
Dec 05, 2019 | 8.590 | 8.674 | 8.565 | 8.657 | 5,747,713 | +0.13(+1.47%) |
Dec 04, 2019 | 8.456 | 8.628 | 8.456 | 8.532 | 7,308,910 | +0.09(+1.09%) |
Dec 03, 2019 | 8.439 | 8.465 | 8.297 | 8.439 | 5,756,056 | -0.08(-0.98%) |
Dec 02, 2019 | 8.599 | 8.624 | 8.502 | 8.523 | 12,417,084 | -0.08(-0.88%) |
Nov 29, 2019 | 8.632 | 8.691 | 8.481 | 8.599 | 3,409,960 | -0.03(-0.39%) |
Nov 27, 2019 | 8.532 | 8.641 | 8.460 | 8.632 | 6,531,164 | +0.13(+1.48%) |
Nov 26, 2019 | 8.515 | 8.540 | 8.381 | 8.506 | 32,869,770 | +0.13(+1.55%) |
Nov 25, 2019 | 8.302 | 8.476 | 8.302 | 8.377 | 6,363,253 | +0.04(+0.50%) |
Nov 22, 2019 | 8.252 | 8.401 | 8.252 | 8.335 | 6,926,994 | +0.13(+1.62%) |
Nov 21, 2019 | 8.203 | 8.277 | 8.186 | 8.203 | 4,627,320 | +0.06(+0.71%) |
Nov 20, 2019 | 8.335 | 8.343 | 8.095 | 8.145 | 12,381,011 | -0.26(-3.06%) |
Nov 19, 2019 | 8.335 | 8.443 | 8.294 | 8.401 | 9,788,099 | +0.10(+1.20%) |
Nov 18, 2019 | 8.269 | 8.343 | 8.153 | 8.302 | 6,914,453 | +0.00(+0.00%) |
Nov 15, 2019 | 8.310 | 8.327 | 8.244 | 8.302 | 6,624,173 | +0.06(+0.70%) |
Nov 14, 2019 | 8.203 | 8.277 | 8.153 | 8.244 | 4,950,610 | +0.07(+0.91%) |
Nov 13, 2019 | 8.128 | 8.194 | 8.095 | 8.169 | 4,238,466 | +0.02(+0.31%) |
Nov 12, 2019 | 8.111 | 8.153 | 8.070 | 8.145 | 5,517,121 | +0.02(+0.20%) |
Nov 11, 2019 | 8.103 | 8.219 | 8.029 | 8.128 | 6,550,073 | +0.03(+0.41%) |
Nov 08, 2019 | 8.269 | 8.335 | 8.053 | 8.095 | 10,015,073 | -0.01(-0.10%) |
Nov 07, 2019 | 8.227 | 8.261 | 8.095 | 8.103 | 10,667,946 | -0.16(-1.91%) |
Nov 06, 2019 | 8.194 | 8.368 | 8.145 | 8.261 | 10,940,561 | -0.02(-0.30%) |
Nov 05, 2019 | 8.169 | 8.335 | 8.136 | 8.285 | 8,912,680 | +0.09(+1.11%) |
Nov 04, 2019 | 8.062 | 8.236 | 8.045 | 8.194 | 7,267,141 | +0.13(+1.64%) |
Nov 01, 2019 | 7.954 | 8.062 | 7.925 | 8.062 | 6,459,546 | +0.17(+2.21%) |
Oct 31, 2019 | 7.929 | 8.004 | 7.846 | 7.888 | 42,922,552 | -0.03(-0.42%) |
Oct 30, 2019 | 7.805 | 7.962 | 7.805 | 7.921 | 6,860,884 | +0.07(+0.84%) |
Oct 29, 2019 | 7.896 | 7.942 | 7.797 | 7.855 | 6,398,944 | -0.08(-1.04%) |
Oct 28, 2019 | 8.020 | 8.037 | 7.921 | 7.937 | 6,963,354 | -0.12(-1.44%) |
Oct 25, 2019 | 7.888 | 8.095 | 7.888 | 8.053 | 7,850,424 | +0.21(+2.64%) |
Oct 24, 2019 | 8.012 | 8.012 | 7.747 | 7.846 | 5,828,877 | -0.20(-2.47%) |
Oct 23, 2019 | 8.053 | 8.095 | 7.979 | 8.045 | 6,535,961 | +0.04(+0.52%) |
Oct 22, 2019 | 7.987 | 8.107 | 7.987 | 8.004 | 7,781,821 | -0.02(-0.21%) |
Oct 21, 2019 | 8.012 | 8.095 | 7.971 | 8.020 | 5,592,494 | +0.07(+0.94%) |
Oct 18, 2019 | 7.896 | 8.053 | 7.896 | 7.946 | 6,653,864 | +0.00(+0.00%) |
Oct 17, 2019 | 7.838 | 8.004 | 7.838 | 7.946 | 5,797,759 | +0.17(+2.13%) |
Oct 16, 2019 | 7.921 | 7.954 | 7.755 | 7.780 | 7,950,788 | -0.17(-2.09%) |
Oct 15, 2019 | 7.954 | 7.962 | 7.859 | 7.946 | 6,860,182 | +0.00(+0.00%) |
Oct 14, 2019 | 7.863 | 8.012 | 7.863 | 7.946 | 5,439,874 | -0.01(-0.10%) |
Oct 11, 2019 | 7.855 | 8.053 | 7.805 | 7.954 | 6,700,693 | +0.23(+3.00%) |
Oct 10, 2019 | 7.722 | 7.813 | 7.697 | 7.722 | 3,991,969 | +0.00(+0.00%) |
Oct 09, 2019 | 7.689 | 7.780 | 7.631 | 7.722 | 5,388,356 | +0.07(+0.98%) |
Oct 08, 2019 | 7.672 | 7.714 | 7.606 | 7.647 | 6,464,686 | -0.13(-1.70%) |
Oct 07, 2019 | 7.821 | 7.879 | 7.772 | 7.780 | 7,456,753 | -0.08(-1.05%) |
Oct 04, 2019 | 7.913 | 7.921 | 7.821 | 7.863 | 8,158,918 | -0.05(-0.63%) |
Oct 03, 2019 | 7.755 | 7.921 | 7.631 | 7.913 | 7,470,831 | +0.11(+1.38%) |
Oct 02, 2019 | 7.855 | 7.879 | 7.730 | 7.805 | 7,258,429 | -0.11(-1.36%) |