Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.700 | 9.190 | 8.570 | 9.010 | 4,500 | +0.50(+5.88%) |
Dec 30, 2019 | 8.560 | 8.590 | 8.320 | 8.510 | 6,759 | +0.06(+0.71%) |
Dec 27, 2019 | 8.390 | 8.650 | 8.274 | 8.450 | 3,600 | -0.12(-1.40%) |
Dec 26, 2019 | 8.381 | 8.570 | 8.381 | 8.570 | 2,942 | +0.07(+0.82%) |
Dec 24, 2019 | 8.190 | 8.590 | 7.930 | 8.500 | 6,400 | -0.10(-1.16%) |
Dec 23, 2019 | 8.200 | 8.600 | 7.939 | 8.600 | 9,433 | +0.26(+3.12%) |
Dec 20, 2019 | 8.290 | 8.340 | 7.880 | 8.340 | 15,100 | +0.02(+0.24%) |
Dec 19, 2019 | 8.400 | 8.400 | 8.241 | 8.320 | 9,032 | -0.35(-4.04%) |
Dec 18, 2019 | 8.270 | 8.709 | 8.210 | 8.670 | 5,664 | +0.27(+3.21%) |
Dec 17, 2019 | 8.190 | 8.710 | 8.190 | 8.400 | 8,647 | -0.33(-3.78%) |
Dec 16, 2019 | 8.300 | 8.750 | 8.240 | 8.730 | 5,990 | +0.33(+3.93%) |
Dec 13, 2019 | 8.256 | 8.400 | 8.256 | 8.400 | 2,700 | +0.05(+0.60%) |
Dec 12, 2019 | 8.350 | 8.350 | 8.230 | 8.350 | 4,029 | +0.16(+1.93%) |
Dec 11, 2019 | 8.267 | 8.350 | 8.080 | 8.192 | 7,584 | +0.16(+2.01%) |
Dec 10, 2019 | 8.010 | 8.330 | 7.750 | 8.030 | 10,897 | +0.14(+1.77%) |
Dec 09, 2019 | 7.960 | 8.085 | 7.710 | 7.890 | 10,012 | -0.07(-0.88%) |
Dec 06, 2019 | 8.000 | 8.220 | 7.950 | 7.960 | 17,000 | +0.01(+0.13%) |
Dec 05, 2019 | 8.003 | 8.003 | 7.950 | 7.950 | 2,644 | +0.19(+2.45%) |
Dec 04, 2019 | 7.450 | 8.210 | 7.450 | 7.760 | 20,149 | -0.19(-2.33%) |
Dec 03, 2019 | 7.770 | 8.130 | 7.601 | 7.945 | 5,369 | +0.03(+0.32%) |
Dec 02, 2019 | 7.430 | 7.950 | 7.430 | 7.920 | 2,742 | -0.03(-0.38%) |
Nov 29, 2019 | 7.940 | 7.950 | 7.375 | 7.950 | 6,000 | +0.04(+0.51%) |
Nov 27, 2019 | 7.640 | 7.910 | 7.640 | 7.910 | 2,700 | +0.07(+0.89%) |
Nov 26, 2019 | 7.890 | 7.890 | 7.500 | 7.840 | 11,406 | +0.29(+3.84%) |
Nov 25, 2019 | 6.820 | 7.890 | 6.820 | 7.550 | 9,015 | +0.09(+1.21%) |
Nov 22, 2019 | 7.863 | 7.863 | 7.460 | 7.460 | 8,000 | -0.25(-3.24%) |
Nov 21, 2019 | 7.600 | 7.840 | 7.417 | 7.710 | 5,075 | +0.11(+1.45%) |
Nov 20, 2019 | 7.780 | 7.880 | 7.430 | 7.600 | 7,878 | -0.22(-2.81%) |
Nov 19, 2019 | 7.630 | 7.854 | 7.390 | 7.820 | 14,098 | +0.47(+6.39%) |
Nov 18, 2019 | 7.410 | 7.450 | 7.220 | 7.350 | 6,614 | -0.13(-1.74%) |
Nov 15, 2019 | 7.200 | 8.040 | 7.090 | 7.480 | 11,200 | +0.43(+6.10%) |
Nov 14, 2019 | 7.160 | 7.360 | 7.050 | 7.050 | 4,773 | -0.24(-3.29%) |
Nov 13, 2019 | 7.040 | 7.290 | 7.040 | 7.290 | 5,276 | +0.27(+3.85%) |
Nov 12, 2019 | 7.010 | 7.066 | 6.840 | 7.020 | 5,452 | +0.13(+1.89%) |
Nov 11, 2019 | 6.870 | 6.930 | 6.500 | 6.890 | 6,424 | -0.05(-0.72%) |
Nov 08, 2019 | 6.730 | 6.966 | 6.720 | 6.940 | 27,800 | -0.01(-0.14%) |
Nov 07, 2019 | 7.550 | 7.550 | 6.875 | 6.950 | 27,528 | -0.74(-9.62%) |
Nov 06, 2019 | 7.600 | 7.740 | 7.570 | 7.690 | 5,004 | -0.01(-0.13%) |
Nov 05, 2019 | 7.810 | 7.810 | 7.570 | 7.700 | 4,645 | -0.14(-1.79%) |
Nov 04, 2019 | 8.000 | 8.061 | 7.720 | 7.840 | 19,752 | -0.06(-0.76%) |
Nov 01, 2019 | 7.940 | 8.085 | 7.850 | 7.900 | 8,200 | -0.01(-0.13%) |
Oct 31, 2019 | 7.840 | 8.030 | 7.820 | 7.910 | 12,065 | +0.03(+0.38%) |
Oct 30, 2019 | 7.830 | 8.120 | 7.760 | 7.880 | 16,400 | +0.00(+0.00%) |
Oct 29, 2019 | 7.750 | 8.210 | 7.680 | 7.880 | 30,112 | +0.09(+1.16%) |
Oct 28, 2019 | 8.350 | 8.450 | 7.628 | 7.790 | 26,224 | -0.21(-2.62%) |
Oct 25, 2019 | 8.100 | 8.120 | 7.960 | 8.000 | 17,900 | -0.04(-0.50%) |
Oct 24, 2019 | 8.060 | 8.172 | 7.900 | 8.040 | 36,469 | +0.05(+0.63%) |
Oct 23, 2019 | 7.880 | 8.190 | 7.880 | 7.990 | 9,103 | -0.22(-2.68%) |
Oct 22, 2019 | 7.850 | 8.370 | 7.800 | 8.210 | 30,580 | +0.12(+1.48%) |
Oct 21, 2019 | 7.890 | 8.126 | 7.610 | 8.090 | 53,964 | +0.18(+2.28%) |
Oct 18, 2019 | 7.770 | 8.230 | 7.660 | 7.910 | 44,100 | +0.08(+1.02%) |
Oct 17, 2019 | 8.100 | 8.275 | 7.730 | 7.830 | 38,486 | -0.32(-3.93%) |
Oct 16, 2019 | 7.750 | 8.540 | 7.560 | 8.150 | 36,994 | +0.50(+6.54%) |
Oct 15, 2019 | 8.400 | 8.700 | 7.360 | 7.650 | 51,308 | -0.93(-10.84%) |
Oct 14, 2019 | 8.160 | 8.800 | 8.150 | 8.580 | 70,827 | +0.47(+5.80%) |
Oct 11, 2019 | 7.350 | 8.700 | 7.260 | 8.110 | 46,800 | +0.76(+10.34%) |
Oct 10, 2019 | 7.110 | 8.178 | 6.765 | 7.350 | 118,416 | -0.13(-1.74%) |
Oct 09, 2019 | 7.500 | 7.730 | 7.320 | 7.480 | 21,643 | +0.06(+0.81%) |
Oct 08, 2019 | 7.800 | 7.830 | 7.350 | 7.420 | 40,884 | -0.50(-6.31%) |
Oct 07, 2019 | 7.610 | 8.010 | 7.320 | 7.920 | 28,726 | +0.31(+4.07%) |
Oct 04, 2019 | 7.720 | 8.060 | 7.321 | 7.610 | 28,900 | -0.05(-0.65%) |
Oct 03, 2019 | 7.810 | 8.090 | 7.340 | 7.660 | 27,028 | -0.27(-3.40%) |
Oct 02, 2019 | 8.190 | 8.270 | 7.570 | 7.930 | 26,821 | -0.34(-4.11%) |