Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.686 | 8.827 | 8.668 | 8.827 | 43,876 | +0.13(+1.49%) |
Dec 30, 2019 | 8.810 | 8.821 | 8.698 | 8.698 | 72,312 | -0.08(-0.93%) |
Dec 27, 2019 | 8.771 | 8.810 | 8.771 | 8.779 | 14,388 | +0.02(+0.25%) |
Dec 26, 2019 | 8.702 | 8.767 | 8.702 | 8.757 | 17,299 | +0.08(+0.90%) |
Dec 24, 2019 | 8.613 | 8.724 | 8.613 | 8.680 | 20,335 | -0.01(-0.06%) |
Dec 23, 2019 | 8.674 | 8.738 | 8.674 | 8.685 | 220,103 | -0.01(-0.13%) |
Dec 20, 2019 | 8.674 | 8.734 | 8.674 | 8.696 | 48,409 | +0.00(+0.00%) |
Dec 19, 2019 | 8.657 | 8.707 | 8.657 | 8.696 | 17,888 | -0.03(-0.32%) |
Dec 18, 2019 | 8.724 | 8.724 | 8.652 | 8.724 | 27,627 | +0.02(+0.21%) |
Dec 17, 2019 | 8.702 | 8.724 | 8.641 | 8.706 | 113,773 | +0.03(+0.32%) |
Dec 16, 2019 | 8.641 | 8.691 | 8.641 | 8.678 | 49,187 | +0.09(+1.08%) |
Dec 13, 2019 | 8.552 | 8.648 | 8.552 | 8.585 | 66,045 | +0.06(+0.65%) |
Dec 12, 2019 | 8.518 | 8.557 | 8.452 | 8.530 | 32,022 | +0.07(+0.85%) |
Dec 11, 2019 | 8.435 | 8.457 | 8.430 | 8.457 | 8,737 | +0.08(+1.00%) |
Dec 10, 2019 | 8.357 | 8.413 | 8.355 | 8.374 | 14,760 | +0.02(+0.20%) |
Dec 09, 2019 | 8.396 | 8.402 | 8.357 | 8.357 | 8,933 | -0.06(-0.73%) |
Dec 06, 2019 | 8.368 | 8.446 | 8.368 | 8.418 | 18,536 | +0.07(+0.84%) |
Dec 05, 2019 | 8.377 | 8.377 | 8.318 | 8.348 | 13,635 | +0.00(+0.03%) |
Dec 04, 2019 | 8.280 | 8.377 | 8.280 | 8.346 | 22,304 | +0.04(+0.54%) |
Dec 03, 2019 | 8.246 | 8.441 | 8.240 | 8.302 | 26,992 | +0.03(+0.34%) |
Dec 02, 2019 | 8.335 | 8.335 | 8.274 | 8.274 | 31,095 | -0.03(-0.33%) |
Nov 29, 2019 | 8.296 | 8.416 | 8.296 | 8.302 | 13,497 | -0.03(-0.40%) |
Nov 27, 2019 | 8.285 | 8.350 | 8.285 | 8.335 | 54,348 | +0.09(+1.04%) |
Nov 26, 2019 | 8.202 | 8.249 | 8.202 | 8.249 | 33,724 | +0.05(+0.64%) |
Nov 25, 2019 | 8.152 | 8.207 | 8.152 | 8.196 | 47,984 | +0.02(+0.30%) |
Nov 22, 2019 | 8.230 | 8.230 | 8.168 | 8.172 | 60,467 | -0.05(-0.56%) |
Nov 21, 2019 | 8.230 | 8.258 | 8.202 | 8.218 | 11,423 | -0.00(-0.01%) |
Nov 20, 2019 | 8.202 | 8.241 | 8.168 | 8.218 | 11,488 | -0.06(-0.74%) |
Nov 19, 2019 | 8.313 | 8.326 | 8.280 | 8.280 | 27,082 | +0.04(+0.47%) |
Nov 18, 2019 | 8.191 | 8.241 | 8.191 | 8.241 | 13,587 | +0.01(+0.14%) |
Nov 15, 2019 | 8.196 | 8.230 | 8.176 | 8.230 | 11,337 | +0.04(+0.47%) |
Nov 14, 2019 | 8.185 | 8.191 | 8.141 | 8.191 | 10,236 | +0.02(+0.27%) |
Nov 13, 2019 | 8.102 | 8.168 | 8.102 | 8.168 | 16,480 | +0.01(+0.14%) |
Nov 12, 2019 | 8.152 | 8.187 | 8.152 | 8.157 | 12,564 | +0.00(+0.00%) |
Nov 11, 2019 | 8.135 | 8.157 | 8.096 | 8.157 | 12,039 | +0.00(+0.00%) |
Nov 08, 2019 | 8.152 | 8.162 | 8.146 | 8.157 | 8,638 | -0.04(-0.47%) |
Nov 07, 2019 | 8.218 | 8.236 | 8.196 | 8.196 | 27,766 | +0.05(+0.61%) |
Nov 06, 2019 | 8.141 | 8.179 | 8.141 | 8.146 | 21,114 | -0.02(-0.27%) |
Nov 05, 2019 | 8.196 | 8.196 | 8.168 | 8.168 | 14,686 | -0.06(-0.68%) |
Nov 04, 2019 | 8.202 | 8.230 | 8.202 | 8.224 | 22,061 | +0.08(+1.02%) |
Nov 01, 2019 | 8.085 | 8.141 | 8.057 | 8.141 | 30,773 | +0.09(+1.17%) |
Oct 31, 2019 | 8.085 | 8.085 | 8.035 | 8.046 | 17,260 | -0.03(-0.41%) |
Oct 30, 2019 | 8.080 | 8.085 | 8.013 | 8.080 | 29,652 | +0.05(+0.62%) |
Oct 29, 2019 | 8.046 | 8.046 | 8.030 | 8.030 | 1,977 | +0.01(+0.07%) |
Oct 28, 2019 | 8.013 | 8.036 | 8.013 | 8.024 | 9,035 | +0.03(+0.42%) |
Oct 25, 2019 | 8.030 | 8.030 | 7.957 | 7.991 | 22,675 | -0.06(-0.69%) |
Oct 24, 2019 | 8.057 | 8.057 | 8.013 | 8.046 | 9,861 | -0.03(-0.41%) |
Oct 23, 2019 | 8.074 | 8.080 | 8.050 | 8.080 | 30,494 | +0.03(+0.42%) |
Oct 22, 2019 | 8.041 | 8.068 | 8.032 | 8.046 | 22,387 | -0.02(-0.28%) |
Oct 21, 2019 | 8.057 | 8.096 | 8.057 | 8.068 | 7,047 | +0.08(+1.04%) |
Oct 18, 2019 | 7.979 | 7.996 | 7.966 | 7.985 | 24,474 | +0.04(+0.49%) |
Oct 17, 2019 | 7.946 | 7.950 | 7.929 | 7.946 | 25,426 | +0.07(+0.85%) |
Oct 16, 2019 | 7.841 | 7.902 | 7.841 | 7.879 | 31,387 | +0.06(+0.71%) |
Oct 15, 2019 | 7.752 | 7.824 | 7.752 | 7.824 | 40,325 | +0.12(+1.51%) |
Oct 14, 2019 | 7.713 | 7.741 | 7.707 | 7.707 | 17,582 | -0.07(-0.93%) |
Oct 11, 2019 | 7.646 | 7.779 | 7.641 | 7.779 | 116,794 | +0.17(+2.27%) |
Oct 10, 2019 | 7.568 | 7.611 | 7.568 | 7.607 | 39,382 | -0.02(-0.22%) |
Oct 09, 2019 | 7.568 | 7.624 | 7.552 | 7.624 | 98,532 | +0.14(+1.93%) |
Oct 08, 2019 | 7.507 | 7.535 | 7.463 | 7.479 | 19,588 | -0.10(-1.32%) |
Oct 07, 2019 | 7.591 | 7.622 | 7.579 | 7.579 | 28,354 | +0.00(+0.00%) |
Oct 04, 2019 | 7.557 | 7.618 | 7.535 | 7.579 | 181,401 | +0.06(+0.74%) |
Oct 03, 2019 | 7.468 | 7.524 | 7.468 | 7.524 | 42,433 | +0.06(+0.82%) |
Oct 02, 2019 | 7.557 | 7.567 | 7.440 | 7.463 | 58,429 | -0.16(-2.11%) |