Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.955 | 7.983 | 7.732 | 7.782 | 1,383,286 | -0.16(-1.99%) |
Dec 30, 2019 | 8.170 | 8.343 | 7.912 | 7.940 | 1,368,375 | -0.18(-2.21%) |
Dec 27, 2019 | 7.782 | 8.120 | 7.725 | 8.120 | 1,352,419 | +0.34(+4.34%) |
Dec 26, 2019 | 7.804 | 7.876 | 7.707 | 7.782 | 909,987 | -0.01(-0.18%) |
Dec 24, 2019 | 7.617 | 7.804 | 7.559 | 7.796 | 682,675 | +0.14(+1.88%) |
Dec 23, 2019 | 7.796 | 7.840 | 7.624 | 7.653 | 1,124,417 | -0.14(-1.85%) |
Dec 20, 2019 | 7.897 | 7.962 | 7.710 | 7.796 | 3,765,418 | -0.10(-1.28%) |
Dec 19, 2019 | 8.091 | 8.271 | 7.753 | 7.897 | 761,624 | -0.13(-1.61%) |
Dec 18, 2019 | 7.566 | 8.084 | 7.566 | 8.027 | 849,189 | +0.47(+6.29%) |
Dec 17, 2019 | 7.552 | 7.725 | 7.502 | 7.552 | 972,226 | +0.05(+0.67%) |
Dec 16, 2019 | 7.192 | 7.552 | 7.192 | 7.502 | 1,345,395 | +0.32(+4.51%) |
Dec 13, 2019 | 7.408 | 7.415 | 7.142 | 7.178 | 1,055,296 | -0.23(-3.11%) |
Dec 12, 2019 | 7.171 | 7.458 | 7.099 | 7.408 | 1,049,948 | +0.22(+3.10%) |
Dec 11, 2019 | 7.235 | 7.322 | 7.166 | 7.185 | 855,864 | -0.12(-1.67%) |
Dec 10, 2019 | 7.293 | 7.379 | 7.228 | 7.307 | 727,467 | -0.04(-0.49%) |
Dec 09, 2019 | 7.199 | 7.343 | 7.128 | 7.343 | 922,919 | +0.07(+0.99%) |
Dec 06, 2019 | 7.372 | 7.394 | 7.257 | 7.271 | 817,124 | -0.08(-1.08%) |
Dec 05, 2019 | 7.243 | 7.372 | 7.128 | 7.351 | 901,947 | +0.05(+0.69%) |
Dec 04, 2019 | 7.394 | 7.466 | 7.199 | 7.300 | 502,003 | -0.04(-0.59%) |
Dec 03, 2019 | 7.192 | 7.358 | 7.070 | 7.343 | 939,137 | +0.07(+0.99%) |
Dec 02, 2019 | 7.573 | 7.643 | 7.167 | 7.271 | 1,222,563 | -0.28(-3.71%) |
Nov 29, 2019 | 7.631 | 7.689 | 7.466 | 7.552 | 693,380 | -0.12(-1.59%) |
Nov 27, 2019 | 7.717 | 7.746 | 7.516 | 7.674 | 913,477 | -0.06(-0.74%) |
Nov 26, 2019 | 7.991 | 8.077 | 7.645 | 7.732 | 1,123,908 | -0.28(-3.50%) |
Nov 25, 2019 | 7.861 | 8.113 | 7.804 | 8.012 | 937,468 | +0.10(+1.27%) |
Nov 22, 2019 | 8.127 | 8.278 | 7.904 | 7.912 | 746,632 | -0.20(-2.48%) |
Nov 21, 2019 | 8.113 | 8.192 | 7.854 | 8.113 | 1,159,015 | +0.00(+0.00%) |
Nov 20, 2019 | 8.336 | 8.336 | 8.063 | 8.113 | 874,889 | -0.29(-3.42%) |
Nov 19, 2019 | 8.365 | 8.437 | 8.170 | 8.401 | 1,090,966 | -0.07(-0.85%) |
Nov 18, 2019 | 8.782 | 8.839 | 8.357 | 8.473 | 1,113,146 | -0.39(-4.38%) |
Nov 15, 2019 | 8.624 | 8.897 | 8.602 | 8.861 | 1,437,371 | +0.27(+3.18%) |
Nov 14, 2019 | 8.480 | 8.631 | 8.321 | 8.588 | 674,940 | +0.06(+0.76%) |
Nov 13, 2019 | 8.660 | 8.767 | 8.408 | 8.523 | 1,048,217 | -0.21(-2.39%) |
Nov 12, 2019 | 8.616 | 8.847 | 8.552 | 8.731 | 866,856 | +0.14(+1.59%) |
Nov 11, 2019 | 8.329 | 8.616 | 8.221 | 8.595 | 1,502,264 | +0.17(+2.05%) |
Nov 08, 2019 | 8.350 | 8.480 | 8.199 | 8.422 | 970,900 | +0.00(+0.00%) |
Nov 07, 2019 | 8.811 | 8.990 | 8.134 | 8.422 | 1,736,373 | -0.33(-3.78%) |
Nov 06, 2019 | 8.803 | 8.803 | 8.631 | 8.753 | 1,239,725 | -0.01(-0.08%) |
Nov 05, 2019 | 8.857 | 8.898 | 8.616 | 8.760 | 1,513,821 | +0.05(+0.55%) |
Nov 04, 2019 | 8.643 | 8.795 | 8.388 | 8.712 | 1,904,199 | +0.37(+4.46%) |
Nov 01, 2019 | 7.886 | 8.376 | 7.810 | 8.340 | 1,606,658 | +0.49(+6.23%) |
Oct 31, 2019 | 7.541 | 7.851 | 7.094 | 7.851 | 2,515,550 | +0.31(+4.11%) |
Oct 30, 2019 | 7.989 | 8.092 | 7.472 | 7.541 | 4,020,360 | -0.49(-6.09%) |
Oct 29, 2019 | 8.643 | 8.712 | 7.975 | 8.030 | 2,980,383 | -0.61(-7.09%) |
Oct 28, 2019 | 9.332 | 9.517 | 8.533 | 8.643 | 2,737,781 | -0.76(-8.06%) |
Oct 25, 2019 | 9.483 | 9.607 | 9.332 | 9.401 | 588,067 | -0.11(-1.16%) |
Oct 24, 2019 | 9.759 | 9.767 | 9.497 | 9.511 | 655,107 | -0.24(-2.47%) |
Oct 23, 2019 | 9.711 | 9.773 | 9.662 | 9.752 | 421,394 | +0.06(+0.57%) |
Oct 22, 2019 | 9.587 | 9.855 | 9.580 | 9.697 | 547,586 | +0.10(+1.00%) |
Oct 21, 2019 | 9.483 | 9.656 | 9.442 | 9.600 | 520,091 | +0.19(+1.98%) |
Oct 18, 2019 | 9.311 | 9.525 | 9.263 | 9.414 | 822,133 | +0.09(+0.96%) |
Oct 17, 2019 | 9.359 | 9.435 | 9.304 | 9.325 | 477,945 | -0.04(-0.44%) |
Oct 16, 2019 | 9.435 | 9.504 | 9.366 | 9.366 | 316,862 | -0.06(-0.66%) |
Oct 15, 2019 | 9.304 | 9.456 | 9.263 | 9.428 | 676,094 | +0.12(+1.33%) |
Oct 14, 2019 | 9.545 | 9.628 | 9.229 | 9.304 | 1,300,428 | -0.32(-3.36%) |
Oct 11, 2019 | 9.656 | 9.690 | 9.525 | 9.628 | 741,691 | +0.01(+0.07%) |
Oct 10, 2019 | 9.607 | 9.697 | 9.504 | 9.621 | 532,590 | +0.06(+0.65%) |
Oct 09, 2019 | 9.607 | 9.711 | 9.511 | 9.559 | 968,878 | +0.14(+1.46%) |
Oct 08, 2019 | 9.938 | 10.01 | 9.401 | 9.421 | 1,173,062 | -0.51(-5.13%) |
Oct 07, 2019 | 10.16 | 10.20 | 9.924 | 9.931 | 704,538 | -0.23(-2.24%) |
Oct 04, 2019 | 10.23 | 10.25 | 10.12 | 10.16 | 465,807 | +0.03(+0.34%) |
Oct 03, 2019 | 10.23 | 10.26 | 10.02 | 10.12 | 843,032 | -0.05(-0.47%) |
Oct 02, 2019 | 10.54 | 10.60 | 10.13 | 10.17 | 898,301 | -0.37(-3.46%) |