Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.190 | 8.375 | 8.190 | 8.327 | 1,523,018 | +0.16(+2.00%) |
Dec 30, 2019 | 8.431 | 8.498 | 8.129 | 8.164 | 3,508,960 | -0.24(-2.84%) |
Dec 27, 2019 | 8.479 | 8.512 | 8.391 | 8.403 | 1,661,109 | -0.09(-1.00%) |
Dec 26, 2019 | 8.375 | 8.498 | 8.375 | 8.488 | 1,357,933 | +0.09(+1.07%) |
Dec 24, 2019 | 8.228 | 8.453 | 8.228 | 8.398 | 595,926 | -0.01(-0.17%) |
Dec 23, 2019 | 8.275 | 8.436 | 8.242 | 8.412 | 1,611,083 | +0.14(+1.66%) |
Dec 20, 2019 | 8.271 | 8.360 | 8.228 | 8.275 | 6,772,377 | +0.05(+0.57%) |
Dec 19, 2019 | 8.290 | 8.294 | 8.219 | 8.228 | 3,024,938 | -0.04(-0.46%) |
Dec 18, 2019 | 8.204 | 8.304 | 8.195 | 8.266 | 3,012,880 | +0.06(+0.75%) |
Dec 17, 2019 | 8.105 | 8.275 | 8.100 | 8.204 | 3,057,851 | +0.14(+1.70%) |
Dec 16, 2019 | 8.219 | 8.271 | 8.039 | 8.067 | 4,427,995 | -0.04(-0.47%) |
Dec 13, 2019 | 7.902 | 8.105 | 7.902 | 8.105 | 3,104,826 | +0.16(+1.96%) |
Dec 12, 2019 | 7.836 | 7.992 | 7.786 | 7.949 | 2,019,376 | +0.11(+1.39%) |
Dec 11, 2019 | 7.784 | 7.911 | 7.732 | 7.840 | 2,169,315 | +0.08(+0.97%) |
Dec 10, 2019 | 7.717 | 7.795 | 7.609 | 7.765 | 2,916,432 | +0.08(+0.98%) |
Dec 09, 2019 | 7.854 | 7.878 | 7.680 | 7.689 | 3,130,223 | -0.18(-2.34%) |
Dec 06, 2019 | 7.599 | 7.930 | 7.415 | 7.873 | 3,100,173 | +0.09(+1.09%) |
Dec 05, 2019 | 7.859 | 7.921 | 7.784 | 7.788 | 3,007,733 | -0.05(-0.60%) |
Dec 04, 2019 | 7.817 | 8.299 | 7.779 | 7.836 | 4,429,395 | +0.02(+0.24%) |
Dec 03, 2019 | 7.944 | 8.015 | 7.812 | 7.817 | 4,604,447 | -0.18(-2.25%) |
Dec 02, 2019 | 8.204 | 8.261 | 7.982 | 7.996 | 4,727,221 | -0.21(-2.54%) |
Nov 29, 2019 | 8.138 | 8.275 | 8.124 | 8.204 | 1,393,597 | +0.03(+0.38%) |
Nov 27, 2019 | 8.176 | 8.214 | 8.119 | 8.174 | 2,420,081 | +0.02(+0.20%) |
Nov 26, 2019 | 7.963 | 8.185 | 7.963 | 8.157 | 4,735,255 | +0.17(+2.16%) |
Nov 25, 2019 | 7.831 | 8.020 | 7.784 | 7.985 | 3,924,289 | +0.18(+2.33%) |
Nov 22, 2019 | 7.741 | 7.850 | 7.717 | 7.802 | 2,791,213 | +0.06(+0.73%) |
Nov 21, 2019 | 7.836 | 7.836 | 7.732 | 7.746 | 2,591,218 | -0.07(-0.91%) |
Nov 20, 2019 | 7.883 | 7.907 | 7.793 | 7.817 | 3,660,323 | -0.04(-0.54%) |
Nov 19, 2019 | 7.977 | 8.011 | 7.840 | 7.859 | 4,151,796 | -0.09(-1.13%) |
Nov 18, 2019 | 7.897 | 7.992 | 7.878 | 7.949 | 2,791,177 | +0.01(+0.18%) |
Nov 15, 2019 | 8.011 | 8.025 | 7.925 | 7.935 | 3,322,430 | -0.01(-0.18%) |
Nov 14, 2019 | 8.006 | 8.006 | 7.886 | 7.949 | 3,072,832 | -0.01(-0.18%) |
Nov 13, 2019 | 7.892 | 8.041 | 7.845 | 7.963 | 2,845,912 | +0.02(+0.30%) |
Nov 12, 2019 | 7.897 | 8.046 | 7.878 | 7.940 | 3,184,512 | +0.03(+0.36%) |
Nov 11, 2019 | 7.854 | 7.996 | 7.840 | 7.911 | 2,458,589 | +0.03(+0.36%) |
Nov 08, 2019 | 7.954 | 8.053 | 7.869 | 7.883 | 4,733,157 | -0.09(-1.07%) |
Nov 07, 2019 | 7.680 | 8.011 | 7.680 | 7.968 | 9,007,527 | +0.30(+3.95%) |
Nov 06, 2019 | 7.684 | 8.119 | 7.618 | 7.665 | 13,106,053 | +0.15(+1.95%) |
Nov 05, 2019 | 7.561 | 7.722 | 7.495 | 7.519 | 4,051,281 | -0.02(-0.31%) |
Nov 04, 2019 | 7.434 | 7.590 | 7.377 | 7.542 | 2,839,372 | +0.17(+2.24%) |
Nov 01, 2019 | 7.315 | 7.457 | 7.289 | 7.377 | 2,096,529 | +0.07(+0.94%) |
Oct 31, 2019 | 7.349 | 7.349 | 7.244 | 7.308 | 2,535,853 | -0.02(-0.29%) |
Oct 30, 2019 | 7.486 | 7.486 | 7.311 | 7.330 | 2,783,824 | -0.18(-2.39%) |
Oct 29, 2019 | 7.438 | 7.609 | 7.418 | 7.509 | 2,096,776 | +0.04(+0.57%) |
Oct 28, 2019 | 7.429 | 7.557 | 7.429 | 7.467 | 909,776 | +0.00(+0.06%) |
Oct 25, 2019 | 7.396 | 7.486 | 7.344 | 7.462 | 1,432,085 | +0.06(+0.83%) |
Oct 24, 2019 | 7.542 | 7.542 | 7.353 | 7.401 | 1,763,905 | -0.11(-1.45%) |
Oct 23, 2019 | 7.320 | 7.523 | 7.287 | 7.509 | 2,706,857 | +0.18(+2.42%) |
Oct 22, 2019 | 7.419 | 7.443 | 7.280 | 7.332 | 2,361,205 | -0.09(-1.24%) |
Oct 21, 2019 | 7.382 | 7.467 | 7.311 | 7.424 | 1,637,953 | +0.07(+0.96%) |
Oct 18, 2019 | 7.396 | 7.410 | 7.254 | 7.353 | 1,630,446 | -0.08(-1.02%) |
Oct 17, 2019 | 7.382 | 7.476 | 7.372 | 7.429 | 1,928,227 | +0.06(+0.77%) |
Oct 16, 2019 | 7.344 | 7.377 | 7.263 | 7.372 | 1,357,753 | +0.03(+0.39%) |
Oct 15, 2019 | 7.268 | 7.367 | 7.221 | 7.344 | 2,696,823 | +0.04(+0.52%) |
Oct 14, 2019 | 7.382 | 7.405 | 7.292 | 7.306 | 1,753,243 | -0.08(-1.06%) |
Oct 11, 2019 | 7.268 | 7.443 | 7.254 | 7.384 | 2,554,999 | +0.17(+2.39%) |
Oct 10, 2019 | 7.221 | 7.287 | 7.150 | 7.211 | 3,259,986 | -0.02(-0.29%) |
Oct 09, 2019 | 7.391 | 7.457 | 7.226 | 7.233 | 2,584,288 | -0.10(-1.39%) |
Oct 08, 2019 | 7.646 | 7.646 | 7.240 | 7.334 | 4,487,600 | -0.39(-5.08%) |
Oct 07, 2019 | 7.651 | 7.836 | 7.611 | 7.727 | 2,586,350 | +0.02(+0.31%) |
Oct 04, 2019 | 7.765 | 7.810 | 7.680 | 7.703 | 2,658,409 | -0.07(-0.85%) |
Oct 03, 2019 | 7.713 | 7.845 | 7.547 | 7.769 | 4,069,379 | +0.03(+0.43%) |
Oct 02, 2019 | 7.727 | 7.807 | 7.654 | 7.736 | 3,296,034 | -0.02(-0.24%) |