Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.410 | 9.900 | 9.305 | 9.750 | 546,900 | +0.36(+3.85%) |
Dec 30, 2019 | 8.910 | 9.563 | 8.910 | 9.389 | 521,691 | +0.53(+5.94%) |
Dec 27, 2019 | 8.370 | 8.960 | 8.340 | 8.862 | 353,300 | +0.43(+5.06%) |
Dec 26, 2019 | 8.260 | 8.500 | 8.220 | 8.435 | 194,128 | +0.05(+0.66%) |
Dec 24, 2019 | 8.020 | 8.610 | 7.893 | 8.380 | 138,300 | +0.44(+5.55%) |
Dec 23, 2019 | 8.000 | 8.183 | 7.800 | 7.939 | 349,604 | -0.08(-0.97%) |
Dec 20, 2019 | 7.940 | 8.150 | 7.900 | 8.017 | 263,300 | +0.02(+0.26%) |
Dec 19, 2019 | 7.925 | 8.229 | 7.760 | 7.996 | 230,255 | +0.06(+0.71%) |
Dec 18, 2019 | 8.050 | 8.106 | 7.799 | 7.940 | 343,422 | -0.07(-0.87%) |
Dec 17, 2019 | 8.120 | 8.250 | 7.960 | 8.010 | 335,331 | -0.09(-1.11%) |
Dec 16, 2019 | 8.250 | 8.390 | 8.075 | 8.100 | 201,226 | -0.10(-1.18%) |
Dec 13, 2019 | 8.320 | 8.435 | 8.170 | 8.197 | 245,600 | -0.08(-1.01%) |
Dec 12, 2019 | 8.630 | 8.682 | 8.237 | 8.280 | 280,964 | +0.01(+0.12%) |
Dec 11, 2019 | 8.320 | 8.524 | 8.050 | 8.270 | 146,009 | -0.05(-0.63%) |
Dec 10, 2019 | 8.625 | 8.850 | 8.250 | 8.322 | 207,300 | -0.40(-4.56%) |
Dec 09, 2019 | 8.473 | 9.010 | 8.165 | 8.720 | 231,331 | +0.49(+5.98%) |
Dec 06, 2019 | 8.050 | 8.560 | 8.050 | 8.228 | 159,600 | +0.14(+1.78%) |
Dec 05, 2019 | 8.010 | 8.350 | 8.010 | 8.084 | 177,636 | -0.09(-1.11%) |
Dec 04, 2019 | 8.350 | 8.501 | 8.120 | 8.175 | 158,613 | -0.24(-2.91%) |
Dec 03, 2019 | 8.550 | 8.780 | 8.407 | 8.420 | 231,941 | -0.36(-4.14%) |
Dec 02, 2019 | 9.340 | 9.400 | 8.750 | 8.784 | 192,954 | -0.52(-5.57%) |
Nov 29, 2019 | 9.330 | 9.570 | 9.113 | 9.302 | 61,500 | -0.03(-0.30%) |
Nov 27, 2019 | 9.000 | 9.800 | 8.840 | 9.330 | 238,100 | +0.17(+1.81%) |
Nov 26, 2019 | 9.200 | 9.320 | 8.833 | 9.164 | 214,001 | -0.13(-1.39%) |
Nov 25, 2019 | 9.600 | 9.840 | 9.210 | 9.293 | 288,671 | -0.38(-3.92%) |
Nov 22, 2019 | 10.00 | 10.05 | 9.500 | 9.673 | 308,100 | -0.31(-3.08%) |
Nov 21, 2019 | 10.00 | 10.23 | 9.820 | 9.980 | 761,684 | +0.35(+3.63%) |
Nov 20, 2019 | 9.300 | 9.670 | 8.910 | 9.630 | 416,939 | +0.75(+8.45%) |
Nov 19, 2019 | 9.000 | 9.250 | 8.880 | 8.880 | 161,680 | -0.08(-0.89%) |
Nov 18, 2019 | 9.190 | 9.190 | 8.789 | 8.960 | 231,990 | -0.04(-0.44%) |
Nov 15, 2019 | 8.095 | 9.003 | 8.000 | 9.000 | 265,900 | +0.63(+7.59%) |
Nov 14, 2019 | 8.320 | 8.585 | 8.000 | 8.365 | 270,244 | -0.23(-2.73%) |
Nov 13, 2019 | 8.080 | 8.722 | 8.080 | 8.600 | 162,501 | +0.18(+2.15%) |
Nov 12, 2019 | 8.280 | 8.827 | 8.060 | 8.419 | 162,302 | +0.16(+1.93%) |
Nov 11, 2019 | 8.500 | 8.570 | 8.060 | 8.260 | 171,109 | -0.24(-2.82%) |
Nov 08, 2019 | 8.066 | 8.670 | 7.970 | 8.500 | 271,200 | +0.40(+4.94%) |
Nov 07, 2019 | 7.760 | 8.170 | 7.620 | 8.100 | 154,003 | +0.10(+1.30%) |
Nov 06, 2019 | 8.135 | 8.150 | 7.890 | 7.996 | 101,481 | -0.10(-1.28%) |
Nov 05, 2019 | 7.750 | 8.220 | 7.630 | 8.100 | 202,639 | +0.24(+3.05%) |
Nov 04, 2019 | 7.970 | 8.125 | 7.546 | 7.860 | 467,506 | -0.24(-2.96%) |
Nov 01, 2019 | 8.255 | 8.430 | 8.050 | 8.100 | 141,200 | -0.33(-3.91%) |
Oct 31, 2019 | 8.320 | 8.500 | 8.088 | 8.430 | 145,926 | +0.00(+0.00%) |
Oct 30, 2019 | 8.100 | 8.490 | 8.100 | 8.430 | 103,697 | +0.07(+0.90%) |
Oct 29, 2019 | 8.892 | 9.000 | 8.090 | 8.355 | 343,254 | -0.55(-6.23%) |
Oct 28, 2019 | 8.850 | 9.090 | 8.846 | 8.910 | 130,957 | +0.03(+0.34%) |
Oct 25, 2019 | 8.900 | 8.970 | 8.844 | 8.880 | 106,800 | +0.02(+0.23%) |
Oct 24, 2019 | 8.750 | 8.960 | 8.750 | 8.860 | 121,082 | +0.04(+0.51%) |
Oct 23, 2019 | 8.750 | 8.890 | 8.750 | 8.815 | 146,157 | -0.09(-0.96%) |
Oct 22, 2019 | 8.947 | 9.058 | 8.826 | 8.900 | 151,825 | -0.09(-1.00%) |
Oct 21, 2019 | 8.860 | 9.250 | 8.860 | 8.990 | 140,309 | -0.27(-2.92%) |
Oct 18, 2019 | 9.695 | 9.730 | 9.085 | 9.260 | 152,500 | -0.24(-2.53%) |
Oct 17, 2019 | 9.340 | 9.690 | 9.250 | 9.500 | 195,666 | +0.20(+2.14%) |
Oct 16, 2019 | 9.200 | 9.366 | 8.880 | 9.301 | 169,620 | +0.11(+1.20%) |
Oct 15, 2019 | 8.899 | 9.190 | 8.720 | 9.190 | 156,018 | +0.42(+4.75%) |
Oct 14, 2019 | 8.900 | 9.000 | 8.650 | 8.773 | 92,185 | -0.13(-1.43%) |
Oct 11, 2019 | 8.900 | 9.115 | 8.700 | 8.900 | 242,100 | -0.02(-0.22%) |
Oct 10, 2019 | 8.940 | 9.360 | 8.543 | 8.920 | 326,763 | -0.23(-2.49%) |
Oct 09, 2019 | 9.000 | 9.330 | 8.920 | 9.148 | 124,921 | +0.03(+0.30%) |
Oct 08, 2019 | 8.900 | 9.360 | 8.750 | 9.120 | 165,179 | +0.03(+0.33%) |
Oct 07, 2019 | 9.450 | 9.746 | 9.021 | 9.090 | 224,181 | -0.34(-3.58%) |
Oct 04, 2019 | 9.580 | 9.690 | 9.091 | 9.428 | 210,800 | -0.07(-0.76%) |
Oct 03, 2019 | 9.215 | 9.520 | 9.175 | 9.500 | 429,659 | +0.31(+3.35%) |
Oct 02, 2019 | 8.040 | 9.220 | 7.900 | 9.192 | 479,072 | +0.89(+10.75%) |