Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.650 | 8.710 | 8.615 | 8.700 | 2,310,400 | +0.00(+0.00%) |
Dec 30, 2019 | 8.700 | 8.785 | 8.680 | 8.700 | 1,061,683 | +0.06(+0.69%) |
Dec 27, 2019 | 8.650 | 8.690 | 8.570 | 8.640 | 693,100 | +0.00(+0.00%) |
Dec 26, 2019 | 8.500 | 8.650 | 8.500 | 8.640 | 940,064 | +0.12(+1.41%) |
Dec 24, 2019 | 8.400 | 8.620 | 8.400 | 8.520 | 404,300 | +0.09(+1.07%) |
Dec 23, 2019 | 8.490 | 8.540 | 8.390 | 8.430 | 1,221,089 | -0.06(-0.71%) |
Dec 20, 2019 | 8.470 | 8.495 | 8.400 | 8.490 | 1,475,400 | +0.06(+0.71%) |
Dec 19, 2019 | 8.380 | 8.470 | 8.280 | 8.430 | 1,500,132 | +0.01(+0.12%) |
Dec 18, 2019 | 8.300 | 8.480 | 8.290 | 8.420 | 2,710,381 | +0.22(+2.68%) |
Dec 17, 2019 | 8.330 | 8.360 | 8.140 | 8.200 | 4,674,411 | -0.33(-3.87%) |
Dec 16, 2019 | 8.480 | 8.550 | 8.410 | 8.530 | 3,523,906 | +0.31(+3.77%) |
Dec 13, 2019 | 8.580 | 8.580 | 8.220 | 8.220 | 3,174,000 | -0.45(-5.19%) |
Dec 12, 2019 | 8.690 | 8.800 | 8.650 | 8.670 | 1,880,479 | -0.03(-0.34%) |
Dec 11, 2019 | 8.820 | 8.850 | 8.660 | 8.700 | 1,439,444 | -0.12(-1.36%) |
Dec 10, 2019 | 8.880 | 8.900 | 8.760 | 8.820 | 1,128,124 | -0.03(-0.34%) |
Dec 09, 2019 | 8.820 | 8.945 | 8.810 | 8.850 | 9,576,010 | -0.02(-0.23%) |
Dec 06, 2019 | 8.730 | 8.935 | 8.670 | 8.870 | 1,811,100 | +0.22(+2.54%) |
Dec 05, 2019 | 8.600 | 8.680 | 8.570 | 8.650 | 1,282,531 | -0.02(-0.23%) |
Dec 04, 2019 | 8.580 | 8.710 | 8.520 | 8.670 | 4,482,196 | +0.19(+2.24%) |
Dec 03, 2019 | 8.530 | 8.560 | 8.450 | 8.480 | 2,235,840 | -0.09(-1.05%) |
Dec 02, 2019 | 8.660 | 8.710 | 8.560 | 8.570 | 1,865,736 | +0.01(+0.12%) |
Nov 29, 2019 | 8.700 | 8.700 | 8.540 | 8.560 | 1,035,100 | +0.01(+0.12%) |
Nov 27, 2019 | 8.490 | 8.610 | 8.420 | 8.550 | 1,799,900 | -0.03(-0.35%) |
Nov 26, 2019 | 8.570 | 8.620 | 8.480 | 8.580 | 2,926,785 | +0.09(+1.06%) |
Nov 25, 2019 | 8.330 | 8.550 | 8.300 | 8.490 | 2,444,673 | +0.40(+4.94%) |
Nov 22, 2019 | 8.130 | 8.150 | 7.940 | 8.090 | 1,905,600 | +0.12(+1.51%) |
Nov 21, 2019 | 7.950 | 8.020 | 7.840 | 7.970 | 1,752,039 | +0.06(+0.76%) |
Nov 20, 2019 | 7.900 | 7.980 | 7.850 | 7.910 | 1,005,532 | -0.04(-0.50%) |
Nov 19, 2019 | 8.040 | 8.040 | 7.880 | 7.950 | 2,055,242 | +0.07(+0.89%) |
Nov 18, 2019 | 7.910 | 7.940 | 7.800 | 7.880 | 2,419,416 | +0.01(+0.13%) |
Nov 15, 2019 | 7.840 | 7.935 | 7.830 | 7.870 | 884,000 | +0.06(+0.77%) |
Nov 14, 2019 | 7.760 | 7.870 | 7.720 | 7.810 | 1,869,671 | -0.02(-0.26%) |
Nov 13, 2019 | 7.880 | 7.970 | 7.780 | 7.830 | 3,367,839 | -0.11(-1.39%) |
Nov 12, 2019 | 8.240 | 8.250 | 7.910 | 7.940 | 5,161,014 | -0.40(-4.80%) |
Nov 11, 2019 | 8.190 | 8.590 | 8.170 | 8.340 | 11,007,220 | +0.13(+1.58%) |
Nov 08, 2019 | 8.450 | 8.645 | 8.170 | 8.210 | 2,654,600 | -0.51(-5.85%) |
Nov 07, 2019 | 8.680 | 8.730 | 8.560 | 8.720 | 2,602,911 | +0.06(+0.69%) |
Nov 06, 2019 | 8.750 | 8.820 | 8.630 | 8.660 | 2,631,611 | -0.49(-5.36%) |
Nov 05, 2019 | 9.030 | 9.150 | 8.990 | 9.150 | 3,936,687 | +0.14(+1.55%) |
Nov 04, 2019 | 8.930 | 9.080 | 8.885 | 9.010 | 3,571,016 | +0.22(+2.50%) |
Nov 01, 2019 | 8.820 | 8.855 | 8.715 | 8.790 | 1,559,900 | +0.03(+0.34%) |
Oct 31, 2019 | 8.840 | 8.845 | 8.625 | 8.760 | 2,317,913 | -0.10(-1.13%) |
Oct 30, 2019 | 8.860 | 8.880 | 8.685 | 8.860 | 4,614,386 | -0.04(-0.45%) |
Oct 29, 2019 | 8.930 | 9.055 | 8.865 | 8.900 | 3,074,722 | +0.02(+0.23%) |
Oct 28, 2019 | 9.120 | 9.170 | 8.860 | 8.880 | 2,661,195 | -0.21(-2.31%) |
Oct 25, 2019 | 9.130 | 9.200 | 9.000 | 9.090 | 1,893,600 | -0.06(-0.66%) |
Oct 24, 2019 | 9.210 | 9.230 | 9.000 | 9.150 | 1,503,915 | +0.09(+0.99%) |
Oct 23, 2019 | 9.090 | 9.200 | 8.995 | 9.060 | 1,339,967 | -0.11(-1.20%) |
Oct 22, 2019 | 9.330 | 9.395 | 9.150 | 9.170 | 2,262,687 | +0.14(+1.55%) |
Oct 21, 2019 | 8.770 | 9.050 | 8.725 | 9.030 | 2,141,842 | +0.31(+3.56%) |
Oct 18, 2019 | 8.570 | 8.750 | 8.430 | 8.720 | 2,757,200 | +0.15(+1.75%) |
Oct 17, 2019 | 8.840 | 8.870 | 8.540 | 8.570 | 2,249,169 | -0.13(-1.49%) |
Oct 16, 2019 | 8.590 | 8.730 | 8.550 | 8.700 | 1,830,606 | +0.11(+1.28%) |
Oct 15, 2019 | 8.780 | 8.810 | 8.580 | 8.590 | 2,789,720 | -0.21(-2.39%) |
Oct 14, 2019 | 8.950 | 9.105 | 8.760 | 8.800 | 1,505,045 | -0.22(-2.44%) |
Oct 11, 2019 | 8.850 | 9.090 | 8.840 | 9.020 | 3,441,800 | +0.12(+1.35%) |
Oct 10, 2019 | 8.810 | 9.010 | 8.810 | 8.900 | 2,452,714 | +0.01(+0.11%) |
Oct 09, 2019 | 8.960 | 9.000 | 8.830 | 8.890 | 1,190,174 | -0.15(-1.66%) |
Oct 08, 2019 | 9.090 | 9.240 | 9.020 | 9.040 | 4,445,941 | +0.17(+1.92%) |
Oct 07, 2019 | 9.190 | 9.210 | 8.865 | 8.870 | 1,348,670 | -0.34(-3.69%) |
Oct 04, 2019 | 8.910 | 9.217 | 8.890 | 9.210 | 1,194,800 | +0.29(+3.25%) |
Oct 03, 2019 | 9.080 | 9.140 | 8.870 | 8.920 | 1,482,105 | -0.05(-0.56%) |
Oct 02, 2019 | 8.980 | 9.020 | 8.885 | 8.970 | 1,812,868 | -0.09(-0.99%) |