Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.776 | 8.928 | 8.699 | 8.852 | 202,225 | +0.01(+0.11%) |
Dec 30, 2019 | 8.852 | 8.986 | 8.766 | 8.842 | 296,390 | -0.01(-0.11%) |
Dec 27, 2019 | 9.215 | 9.234 | 8.814 | 8.852 | 183,774 | -0.29(-3.13%) |
Dec 26, 2019 | 8.995 | 9.195 | 8.995 | 9.138 | 196,927 | +0.14(+1.59%) |
Dec 24, 2019 | 8.919 | 9.062 | 8.823 | 8.995 | 88,480 | +0.12(+1.40%) |
Dec 23, 2019 | 8.804 | 8.890 | 8.518 | 8.871 | 321,847 | +0.05(+0.54%) |
Dec 20, 2019 | 8.938 | 8.967 | 8.795 | 8.823 | 403,613 | -0.07(-0.75%) |
Dec 19, 2019 | 8.842 | 9.033 | 8.757 | 8.890 | 413,856 | +0.01(+0.11%) |
Dec 18, 2019 | 8.671 | 8.995 | 8.585 | 8.881 | 541,290 | +0.21(+2.42%) |
Dec 17, 2019 | 8.509 | 8.680 | 8.194 | 8.671 | 486,341 | +0.16(+1.91%) |
Dec 16, 2019 | 8.566 | 8.719 | 8.490 | 8.509 | 293,900 | +0.02(+0.22%) |
Dec 13, 2019 | 8.337 | 8.556 | 8.222 | 8.490 | 482,868 | +0.12(+1.48%) |
Dec 12, 2019 | 8.060 | 8.404 | 8.003 | 8.366 | 448,487 | +0.29(+3.54%) |
Dec 11, 2019 | 7.850 | 8.089 | 7.836 | 8.079 | 255,930 | +0.26(+3.29%) |
Dec 10, 2019 | 7.793 | 7.974 | 7.746 | 7.822 | 301,462 | +0.03(+0.37%) |
Dec 09, 2019 | 7.679 | 7.946 | 7.679 | 7.793 | 224,507 | +0.07(+0.86%) |
Dec 06, 2019 | 7.526 | 7.755 | 7.526 | 7.726 | 335,156 | +0.25(+3.32%) |
Dec 05, 2019 | 7.536 | 7.650 | 7.459 | 7.478 | 212,580 | +0.01(+0.13%) |
Dec 04, 2019 | 7.230 | 7.517 | 7.230 | 7.469 | 407,610 | +0.28(+3.85%) |
Dec 03, 2019 | 7.097 | 7.269 | 7.078 | 7.192 | 227,797 | -0.14(-1.95%) |
Dec 02, 2019 | 7.383 | 7.507 | 7.250 | 7.335 | 295,782 | +0.01(+0.13%) |
Nov 29, 2019 | 7.345 | 7.393 | 7.269 | 7.326 | 93,197 | -0.10(-1.41%) |
Nov 27, 2019 | 7.297 | 7.488 | 7.283 | 7.431 | 317,334 | +0.12(+1.70%) |
Nov 26, 2019 | 7.354 | 7.507 | 7.288 | 7.307 | 301,999 | -0.08(-1.03%) |
Nov 25, 2019 | 7.145 | 7.402 | 7.116 | 7.383 | 661,423 | +0.24(+3.34%) |
Nov 22, 2019 | 7.097 | 7.269 | 7.078 | 7.145 | 354,550 | +0.08(+1.08%) |
Nov 21, 2019 | 7.021 | 7.126 | 6.944 | 7.068 | 460,484 | +0.12(+1.79%) |
Nov 20, 2019 | 6.916 | 7.097 | 6.820 | 6.944 | 351,241 | +0.02(+0.28%) |
Nov 19, 2019 | 6.839 | 6.982 | 6.773 | 6.925 | 240,888 | +0.04(+0.55%) |
Nov 18, 2019 | 7.164 | 7.164 | 6.820 | 6.887 | 368,900 | -0.33(-4.62%) |
Nov 15, 2019 | 7.402 | 7.459 | 7.211 | 7.221 | 243,740 | -0.14(-1.94%) |
Nov 14, 2019 | 7.431 | 7.507 | 7.297 | 7.364 | 366,685 | -0.10(-1.28%) |
Nov 13, 2019 | 7.602 | 7.602 | 7.421 | 7.459 | 520,344 | -0.19(-2.49%) |
Nov 12, 2019 | 7.717 | 7.774 | 7.622 | 7.650 | 557,862 | -0.06(-0.74%) |
Nov 11, 2019 | 7.412 | 7.822 | 7.374 | 7.707 | 657,843 | +0.16(+2.15%) |
Nov 08, 2019 | 7.602 | 7.612 | 7.307 | 7.545 | 601,645 | -0.10(-1.25%) |
Nov 07, 2019 | 8.165 | 8.451 | 7.526 | 7.641 | 734,372 | +0.06(+0.75%) |
Nov 06, 2019 | 7.774 | 7.774 | 7.345 | 7.583 | 505,605 | -0.14(-1.85%) |
Nov 05, 2019 | 7.812 | 7.870 | 7.664 | 7.726 | 318,553 | -0.01(-0.12%) |
Nov 04, 2019 | 7.517 | 7.884 | 7.507 | 7.736 | 506,835 | +0.36(+4.92%) |
Nov 01, 2019 | 7.297 | 7.440 | 7.269 | 7.374 | 457,078 | +0.12(+1.71%) |
Oct 31, 2019 | 7.059 | 7.269 | 6.992 | 7.250 | 558,913 | +0.13(+1.88%) |
Oct 30, 2019 | 7.316 | 7.383 | 7.106 | 7.116 | 373,454 | -0.20(-2.74%) |
Oct 29, 2019 | 7.278 | 7.393 | 7.068 | 7.316 | 275,195 | +0.09(+1.19%) |
Oct 28, 2019 | 7.154 | 7.278 | 7.126 | 7.230 | 251,989 | +0.10(+1.47%) |
Oct 25, 2019 | 7.192 | 7.354 | 7.097 | 7.126 | 516,519 | -0.10(-1.32%) |
Oct 24, 2019 | 7.402 | 7.402 | 7.049 | 7.221 | 400,545 | -0.14(-1.94%) |
Oct 23, 2019 | 7.259 | 7.431 | 7.202 | 7.364 | 437,053 | +0.06(+0.78%) |
Oct 22, 2019 | 7.192 | 7.421 | 7.097 | 7.307 | 324,681 | +0.15(+2.13%) |
Oct 21, 2019 | 6.954 | 7.269 | 6.920 | 7.154 | 440,407 | +0.22(+3.16%) |
Oct 18, 2019 | 7.106 | 7.192 | 6.897 | 6.935 | 487,585 | -0.18(-2.55%) |
Oct 17, 2019 | 7.106 | 7.164 | 7.068 | 7.116 | 428,415 | +0.04(+0.54%) |
Oct 16, 2019 | 7.240 | 7.354 | 7.049 | 7.078 | 613,383 | -0.19(-2.62%) |
Oct 15, 2019 | 7.421 | 7.536 | 7.259 | 7.269 | 242,582 | -0.21(-2.81%) |
Oct 14, 2019 | 7.574 | 7.583 | 7.250 | 7.478 | 267,591 | -0.25(-3.21%) |
Oct 11, 2019 | 7.564 | 7.831 | 7.507 | 7.726 | 478,045 | +0.27(+3.58%) |
Oct 10, 2019 | 7.402 | 7.583 | 7.377 | 7.459 | 479,664 | +0.04(+0.51%) |
Oct 09, 2019 | 7.440 | 7.478 | 7.278 | 7.421 | 417,353 | +0.06(+0.78%) |
Oct 08, 2019 | 7.536 | 7.583 | 7.316 | 7.364 | 347,500 | -0.31(-3.98%) |
Oct 07, 2019 | 7.841 | 7.908 | 7.602 | 7.669 | 367,817 | -0.14(-1.83%) |
Oct 04, 2019 | 8.003 | 8.070 | 7.736 | 7.812 | 264,497 | -0.15(-1.92%) |
Oct 03, 2019 | 7.870 | 8.041 | 7.831 | 7.965 | 313,528 | +0.03(+0.36%) |
Oct 02, 2019 | 8.060 | 8.242 | 7.822 | 7.936 | 375,166 | -0.18(-2.23%) |