Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6.880 | 6.880 | 6.760 | 6.760 | 118,100 | -0.12(-1.74%) |
Dec 30, 2019 | 6.710 | 6.880 | 6.680 | 6.880 | 119,878 | +0.18(+2.69%) |
Dec 27, 2019 | 6.740 | 6.740 | 6.650 | 6.700 | 361,400 | -0.15(-2.19%) |
Dec 26, 2019 | 6.910 | 6.930 | 6.828 | 6.850 | 119,485 | -0.06(-0.87%) |
Dec 24, 2019 | 6.940 | 6.955 | 6.900 | 6.910 | 87,500 | -0.09(-1.27%) |
Dec 23, 2019 | 7.080 | 7.080 | 6.965 | 6.999 | 156,032 | -0.13(-1.78%) |
Dec 20, 2019 | 7.120 | 7.160 | 7.090 | 7.126 | 119,300 | -0.05(-0.75%) |
Dec 19, 2019 | 7.280 | 7.280 | 7.140 | 7.180 | 86,136 | -0.07(-0.97%) |
Dec 18, 2019 | 7.260 | 7.300 | 7.210 | 7.250 | 100,539 | -0.01(-0.14%) |
Dec 17, 2019 | 7.300 | 7.330 | 7.227 | 7.260 | 109,626 | -0.07(-0.95%) |
Dec 16, 2019 | 7.360 | 7.370 | 7.240 | 7.330 | 190,421 | -0.14(-1.84%) |
Dec 13, 2019 | 7.550 | 7.570 | 7.375 | 7.468 | 193,900 | -0.20(-2.64%) |
Dec 12, 2019 | 7.710 | 7.730 | 7.520 | 7.670 | 271,993 | -0.30(-3.76%) |
Dec 11, 2019 | 8.200 | 8.250 | 7.941 | 7.970 | 173,922 | -0.47(-5.57%) |
Dec 10, 2019 | 8.480 | 8.530 | 8.400 | 8.440 | 57,876 | -0.07(-0.82%) |
Dec 09, 2019 | 8.410 | 8.520 | 8.390 | 8.510 | 91,666 | -0.04(-0.47%) |
Dec 06, 2019 | 8.750 | 8.750 | 8.510 | 8.550 | 148,200 | -0.34(-3.82%) |
Dec 05, 2019 | 8.840 | 8.940 | 8.820 | 8.890 | 122,525 | +0.05(+0.57%) |
Dec 04, 2019 | 8.870 | 8.900 | 8.780 | 8.840 | 101,301 | -0.31(-3.39%) |
Dec 03, 2019 | 9.030 | 9.235 | 9.030 | 9.150 | 189,093 | +0.30(+3.39%) |
Dec 02, 2019 | 8.690 | 8.870 | 8.690 | 8.850 | 106,506 | +0.07(+0.80%) |
Nov 29, 2019 | 8.690 | 8.810 | 8.650 | 8.780 | 133,100 | +0.25(+2.93%) |
Nov 27, 2019 | 8.610 | 8.670 | 8.520 | 8.530 | 95,500 | +0.00(+0.00%) |
Nov 26, 2019 | 8.570 | 8.680 | 8.530 | 8.530 | 265,912 | +0.30(+3.65%) |
Nov 25, 2019 | 8.380 | 8.380 | 8.230 | 8.230 | 107,737 | -0.15(-1.79%) |
Nov 22, 2019 | 8.290 | 8.465 | 8.290 | 8.380 | 79,700 | +0.03(+0.36%) |
Nov 21, 2019 | 8.450 | 8.450 | 8.330 | 8.350 | 77,798 | -0.15(-1.76%) |
Nov 20, 2019 | 8.510 | 8.550 | 8.380 | 8.500 | 189,442 | +0.09(+1.07%) |
Nov 19, 2019 | 8.340 | 8.440 | 8.260 | 8.410 | 99,057 | -0.02(-0.24%) |
Nov 18, 2019 | 8.520 | 8.590 | 8.400 | 8.430 | 117,455 | +0.14(+1.69%) |
Nov 15, 2019 | 8.470 | 8.470 | 8.230 | 8.290 | 105,500 | -0.26(-3.04%) |
Nov 14, 2019 | 8.720 | 8.730 | 8.480 | 8.550 | 191,054 | +0.05(+0.59%) |
Nov 13, 2019 | 8.630 | 8.630 | 8.440 | 8.500 | 226,294 | -0.01(-0.12%) |
Nov 12, 2019 | 8.307 | 8.510 | 8.290 | 8.510 | 318,075 | +0.32(+3.91%) |
Nov 11, 2019 | 8.300 | 8.300 | 8.160 | 8.190 | 241,103 | +0.13(+1.61%) |
Nov 08, 2019 | 8.120 | 8.220 | 8.045 | 8.060 | 242,500 | +0.23(+2.94%) |
Nov 07, 2019 | 7.810 | 7.870 | 7.700 | 7.830 | 433,841 | -0.23(-2.85%) |
Nov 06, 2019 | 8.110 | 8.180 | 8.000 | 8.060 | 360,795 | +0.02(+0.25%) |
Nov 05, 2019 | 8.160 | 8.240 | 8.040 | 8.040 | 160,485 | -0.02(-0.25%) |
Nov 04, 2019 | 8.110 | 8.110 | 8.000 | 8.060 | 195,615 | -0.22(-2.66%) |
Nov 01, 2019 | 8.620 | 8.620 | 8.230 | 8.280 | 636,900 | -0.73(-8.10%) |
Oct 31, 2019 | 8.820 | 9.150 | 8.820 | 9.010 | 386,437 | +0.31(+3.56%) |
Oct 30, 2019 | 8.900 | 8.960 | 8.700 | 8.700 | 309,987 | -0.33(-3.65%) |
Oct 29, 2019 | 9.070 | 9.090 | 8.935 | 9.030 | 183,289 | -0.10(-1.04%) |
Oct 28, 2019 | 8.990 | 9.170 | 8.910 | 9.125 | 174,398 | +0.10(+1.05%) |
Oct 25, 2019 | 9.280 | 9.280 | 9.006 | 9.030 | 191,400 | -0.25(-2.69%) |
Oct 24, 2019 | 9.360 | 9.408 | 9.270 | 9.280 | 216,143 | -0.35(-3.63%) |
Oct 23, 2019 | 9.820 | 9.820 | 9.590 | 9.630 | 68,740 | -0.21(-2.13%) |
Oct 22, 2019 | 9.930 | 9.960 | 9.730 | 9.840 | 153,172 | -0.21(-2.09%) |
Oct 21, 2019 | 10.12 | 10.22 | 10.04 | 10.05 | 22,104 | -0.31(-3.00%) |
Oct 18, 2019 | 10.21 | 10.42 | 10.18 | 10.36 | 55,400 | +0.12(+1.18%) |
Oct 17, 2019 | 10.26 | 10.35 | 10.19 | 10.24 | 47,878 | -0.05(-0.49%) |
Oct 16, 2019 | 10.49 | 10.53 | 10.26 | 10.29 | 74,441 | -0.46(-4.28%) |
Oct 15, 2019 | 10.97 | 11.04 | 10.70 | 10.75 | 33,701 | -0.21(-1.92%) |
Oct 14, 2019 | 10.81 | 10.99 | 10.79 | 10.96 | 111,434 | +0.44(+4.18%) |
Oct 11, 2019 | 10.50 | 10.70 | 10.38 | 10.52 | 65,700 | -0.15(-1.41%) |
Oct 10, 2019 | 10.97 | 10.99 | 10.62 | 10.67 | 81,188 | -0.48(-4.30%) |
Oct 09, 2019 | 10.98 | 11.18 | 10.95 | 11.15 | 57,880 | -0.12(-1.06%) |
Oct 08, 2019 | 11.33 | 11.38 | 11.13 | 11.27 | 133,269 | +0.26(+2.36%) |
Oct 07, 2019 | 11.00 | 11.04 | 10.86 | 11.01 | 178,649 | -0.06(-0.54%) |
Oct 04, 2019 | 11.03 | 11.18 | 11.01 | 11.07 | 72,000 | -0.08(-0.72%) |
Oct 03, 2019 | 11.34 | 11.51 | 11.10 | 11.15 | 318,275 | +0.01(+0.09%) |
Oct 02, 2019 | 10.94 | 11.33 | 10.93 | 11.14 | 213,882 | +0.30(+2.76%) |