Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.843 | 8.886 | 8.770 | 8.782 | 1,599,224 | -0.06(-0.69%) |
Dec 30, 2019 | 8.910 | 8.923 | 8.819 | 8.843 | 1,262,313 | -0.06(-0.69%) |
Dec 27, 2019 | 8.880 | 8.953 | 8.840 | 8.904 | 1,476,181 | +0.02(+0.28%) |
Dec 26, 2019 | 8.898 | 8.935 | 8.849 | 8.880 | 928,831 | -0.02(-0.21%) |
Dec 24, 2019 | 8.806 | 8.923 | 8.806 | 8.898 | 571,256 | +0.10(+1.18%) |
Dec 23, 2019 | 8.990 | 8.990 | 8.776 | 8.794 | 1,540,116 | -0.15(-1.64%) |
Dec 20, 2019 | 8.892 | 9.033 | 8.800 | 8.941 | 3,253,025 | +0.04(+0.48%) |
Dec 19, 2019 | 8.862 | 8.923 | 8.840 | 8.898 | 1,335,449 | +0.04(+0.41%) |
Dec 18, 2019 | 8.849 | 8.935 | 8.819 | 8.862 | 1,188,128 | +0.02(+0.21%) |
Dec 17, 2019 | 8.696 | 8.849 | 8.641 | 8.843 | 1,893,112 | +0.15(+1.69%) |
Dec 16, 2019 | 8.690 | 8.825 | 8.690 | 8.696 | 1,494,448 | +0.04(+0.50%) |
Dec 13, 2019 | 8.586 | 8.696 | 8.586 | 8.653 | 1,771,124 | +0.06(+0.64%) |
Dec 12, 2019 | 8.776 | 8.788 | 8.586 | 8.598 | 3,264,165 | -0.17(-1.95%) |
Dec 11, 2019 | 8.739 | 8.874 | 8.727 | 8.770 | 3,141,827 | +0.02(+0.28%) |
Dec 10, 2019 | 8.770 | 8.892 | 8.684 | 8.745 | 10,425,744 | -0.29(-3.25%) |
Dec 09, 2019 | 9.063 | 9.100 | 9.033 | 9.039 | 955,220 | -0.01(-0.07%) |
Dec 06, 2019 | 9.008 | 9.063 | 9.008 | 9.045 | 1,119,636 | +0.04(+0.41%) |
Dec 05, 2019 | 9.119 | 9.137 | 8.984 | 9.008 | 2,083,844 | -0.12(-1.34%) |
Dec 04, 2019 | 9.094 | 9.161 | 9.094 | 9.131 | 1,427,064 | +0.02(+0.20%) |
Dec 03, 2019 | 9.057 | 9.143 | 9.033 | 9.112 | 1,848,563 | +0.01(+0.13%) |
Dec 02, 2019 | 9.321 | 9.327 | 9.096 | 9.100 | 1,922,708 | -0.18(-1.91%) |
Nov 29, 2019 | 9.253 | 9.290 | 9.247 | 9.278 | 520,274 | +0.02(+0.26%) |
Nov 27, 2019 | 9.137 | 9.290 | 9.137 | 9.253 | 1,173,886 | +0.13(+1.41%) |
Nov 26, 2019 | 9.168 | 9.204 | 9.076 | 9.125 | 1,749,780 | -0.04(-0.47%) |
Nov 25, 2019 | 9.149 | 9.198 | 9.125 | 9.168 | 1,194,694 | +0.04(+0.40%) |
Nov 22, 2019 | 9.131 | 9.180 | 9.100 | 9.131 | 1,017,509 | +0.00(+0.00%) |
Nov 21, 2019 | 9.284 | 9.284 | 9.128 | 9.131 | 1,312,942 | -0.14(-1.52%) |
Nov 20, 2019 | 9.186 | 9.290 | 9.149 | 9.272 | 1,849,640 | +0.06(+0.60%) |
Nov 19, 2019 | 9.204 | 9.272 | 9.198 | 9.216 | 1,501,617 | +0.00(+0.00%) |
Nov 18, 2019 | 9.180 | 9.241 | 9.161 | 9.216 | 1,782,959 | +0.01(+0.13%) |
Nov 15, 2019 | 9.241 | 9.253 | 9.137 | 9.204 | 2,714,122 | -0.02(-0.20%) |
Nov 14, 2019 | 9.088 | 9.229 | 9.070 | 9.223 | 1,979,410 | +0.15(+1.69%) |
Nov 13, 2019 | 8.938 | 9.088 | 8.938 | 9.070 | 2,331,131 | +0.13(+1.41%) |
Nov 12, 2019 | 9.028 | 9.049 | 8.884 | 8.944 | 3,332,842 | -0.05(-0.60%) |
Nov 11, 2019 | 9.238 | 9.238 | 8.908 | 8.998 | 3,686,632 | -0.25(-2.72%) |
Nov 08, 2019 | 9.430 | 9.460 | 8.725 | 9.250 | 11,680,915 | -0.07(-0.71%) |
Nov 07, 2019 | 9.112 | 9.424 | 9.052 | 9.316 | 10,037,658 | +0.39(+4.37%) |
Nov 06, 2019 | 8.692 | 9.010 | 8.632 | 8.926 | 9,629,764 | +0.34(+3.91%) |
Nov 05, 2019 | 8.542 | 8.590 | 8.458 | 8.590 | 2,909,147 | +0.10(+1.13%) |
Nov 04, 2019 | 8.518 | 8.548 | 8.464 | 8.494 | 2,897,921 | +0.04(+0.50%) |
Nov 01, 2019 | 8.278 | 8.470 | 8.200 | 8.452 | 4,604,715 | +0.26(+3.15%) |
Oct 31, 2019 | 8.170 | 8.200 | 8.134 | 8.194 | 2,016,250 | +0.02(+0.29%) |
Oct 30, 2019 | 8.146 | 8.176 | 8.122 | 8.170 | 1,081,915 | +0.02(+0.29%) |
Oct 29, 2019 | 8.116 | 8.164 | 8.110 | 8.146 | 1,111,438 | +0.02(+0.30%) |
Oct 28, 2019 | 8.062 | 8.128 | 8.032 | 8.122 | 1,808,497 | +0.08(+1.04%) |
Oct 25, 2019 | 8.008 | 8.083 | 7.966 | 8.038 | 1,270,501 | +0.02(+0.30%) |
Oct 24, 2019 | 8.044 | 8.056 | 7.966 | 8.014 | 1,053,084 | -0.02(-0.30%) |
Oct 23, 2019 | 8.050 | 8.095 | 7.996 | 8.038 | 1,430,083 | -0.04(-0.52%) |
Oct 22, 2019 | 8.188 | 8.188 | 8.080 | 8.080 | 2,968,326 | -0.10(-1.25%) |
Oct 21, 2019 | 8.074 | 8.194 | 8.062 | 8.182 | 2,471,327 | +0.14(+1.79%) |
Oct 18, 2019 | 7.990 | 8.062 | 7.978 | 8.038 | 2,547,505 | +0.05(+0.68%) |
Oct 17, 2019 | 7.996 | 7.996 | 7.948 | 7.984 | 1,982,156 | +0.02(+0.30%) |
Oct 16, 2019 | 7.966 | 7.978 | 7.912 | 7.960 | 2,142,620 | +0.02(+0.30%) |
Oct 15, 2019 | 7.948 | 7.978 | 7.924 | 7.936 | 2,446,003 | +0.02(+0.23%) |
Oct 14, 2019 | 7.918 | 7.942 | 7.888 | 7.918 | 982,644 | +0.02(+0.23%) |
Oct 11, 2019 | 7.930 | 7.936 | 7.864 | 7.900 | 2,024,034 | -0.01(-0.08%) |
Oct 10, 2019 | 7.882 | 7.918 | 7.846 | 7.906 | 2,998,854 | +0.05(+0.61%) |
Oct 09, 2019 | 7.882 | 7.906 | 7.852 | 7.858 | 1,693,896 | +0.00(+0.00%) |
Oct 08, 2019 | 7.858 | 7.900 | 7.798 | 7.858 | 1,191,956 | +0.00(+0.00%) |
Oct 07, 2019 | 7.816 | 7.888 | 7.810 | 7.858 | 2,823,950 | +0.04(+0.54%) |
Oct 04, 2019 | 7.750 | 7.828 | 7.732 | 7.816 | 2,026,534 | +0.07(+0.85%) |
Oct 03, 2019 | 7.768 | 7.809 | 7.714 | 7.750 | 1,874,526 | -0.03(-0.39%) |
Oct 02, 2019 | 7.822 | 7.840 | 7.714 | 7.780 | 1,639,805 | -0.06(-0.77%) |