Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.006 | 9.028 | 8.902 | 8.976 | 1,313,755 | -0.06(-0.66%) |
Dec 30, 2019 | 9.124 | 9.147 | 9.021 | 9.036 | 1,657,980 | +0.24(+2.69%) |
Dec 27, 2019 | 8.791 | 8.821 | 8.740 | 8.799 | 1,113,219 | +0.03(+0.34%) |
Dec 26, 2019 | 8.643 | 8.777 | 8.621 | 8.769 | 681,512 | +0.22(+2.60%) |
Dec 24, 2019 | 8.584 | 8.629 | 8.532 | 8.547 | 253,237 | -0.01(-0.09%) |
Dec 23, 2019 | 8.495 | 8.592 | 8.473 | 8.555 | 811,602 | +0.06(+0.70%) |
Dec 20, 2019 | 8.518 | 8.569 | 8.469 | 8.495 | 1,518,480 | -0.01(-0.09%) |
Dec 19, 2019 | 8.362 | 8.547 | 8.347 | 8.503 | 1,171,948 | +0.10(+1.14%) |
Dec 18, 2019 | 8.207 | 8.466 | 8.177 | 8.407 | 1,294,940 | +0.24(+2.99%) |
Dec 17, 2019 | 8.162 | 8.196 | 8.118 | 8.162 | 812,986 | -0.01(-0.09%) |
Dec 16, 2019 | 8.199 | 8.259 | 8.148 | 8.170 | 1,873,074 | +0.18(+2.22%) |
Dec 13, 2019 | 8.007 | 8.107 | 7.970 | 7.992 | 1,227,135 | -0.04(-0.55%) |
Dec 12, 2019 | 7.963 | 8.040 | 7.940 | 8.037 | 1,533,156 | +0.10(+1.21%) |
Dec 11, 2019 | 7.970 | 7.985 | 7.881 | 7.940 | 976,195 | +0.03(+0.37%) |
Dec 10, 2019 | 7.955 | 7.955 | 7.859 | 7.911 | 1,039,191 | -0.01(-0.19%) |
Dec 09, 2019 | 7.852 | 7.963 | 7.844 | 7.926 | 1,750,281 | -0.02(-0.28%) |
Dec 06, 2019 | 8.014 | 8.014 | 7.859 | 7.948 | 1,020,383 | -0.03(-0.37%) |
Dec 05, 2019 | 7.963 | 8.018 | 7.903 | 7.977 | 982,761 | +0.05(+0.65%) |
Dec 04, 2019 | 7.903 | 7.955 | 7.874 | 7.926 | 1,562,267 | +0.10(+1.32%) |
Dec 03, 2019 | 7.763 | 7.837 | 7.726 | 7.822 | 1,731,666 | +0.05(+0.67%) |
Dec 02, 2019 | 7.763 | 7.807 | 7.726 | 7.770 | 1,092,888 | +0.08(+1.06%) |
Nov 29, 2019 | 7.696 | 7.711 | 7.655 | 7.689 | 633,770 | -0.02(-0.29%) |
Nov 27, 2019 | 7.733 | 7.755 | 7.600 | 7.711 | 2,606,565 | -0.10(-1.33%) |
Nov 26, 2019 | 7.852 | 7.859 | 7.696 | 7.815 | 2,429,662 | -0.21(-2.58%) |
Nov 25, 2019 | 8.044 | 8.074 | 7.922 | 8.022 | 1,413,274 | -0.10(-1.19%) |
Nov 22, 2019 | 8.118 | 8.177 | 8.088 | 8.118 | 924,709 | +0.07(+0.83%) |
Nov 21, 2019 | 8.022 | 8.088 | 7.889 | 8.051 | 1,863,778 | +0.16(+1.97%) |
Nov 20, 2019 | 7.918 | 8.103 | 7.815 | 7.896 | 1,122,535 | -0.06(-0.74%) |
Nov 19, 2019 | 7.970 | 7.977 | 7.859 | 7.955 | 1,283,842 | -0.04(-0.56%) |
Nov 18, 2019 | 8.192 | 8.192 | 7.985 | 8.000 | 1,058,556 | -0.14(-1.73%) |
Nov 15, 2019 | 8.022 | 8.140 | 8.022 | 8.140 | 888,088 | +0.10(+1.20%) |
Nov 14, 2019 | 8.000 | 8.081 | 7.911 | 8.044 | 1,173,523 | +0.08(+1.02%) |
Nov 13, 2019 | 8.007 | 8.051 | 7.889 | 7.963 | 905,270 | -0.16(-1.91%) |
Nov 12, 2019 | 8.170 | 8.192 | 8.029 | 8.118 | 775,937 | -0.21(-2.49%) |
Nov 11, 2019 | 8.199 | 8.340 | 8.162 | 8.325 | 1,544,558 | +0.09(+1.08%) |
Nov 08, 2019 | 8.347 | 8.429 | 8.155 | 8.236 | 1,182,677 | -0.33(-3.80%) |
Nov 07, 2019 | 8.606 | 8.636 | 8.547 | 8.562 | 646,611 | -0.02(-0.26%) |
Nov 06, 2019 | 8.629 | 8.743 | 8.543 | 8.584 | 1,376,802 | -0.26(-2.93%) |
Nov 05, 2019 | 8.732 | 8.865 | 8.717 | 8.843 | 913,334 | +0.16(+1.79%) |
Nov 04, 2019 | 8.791 | 8.814 | 8.680 | 8.688 | 874,483 | -0.02(-0.25%) |
Nov 01, 2019 | 8.799 | 8.839 | 8.614 | 8.710 | 1,594,424 | +0.02(+0.26%) |
Oct 31, 2019 | 8.703 | 8.717 | 8.521 | 8.688 | 1,504,460 | -0.21(-2.41%) |
Oct 30, 2019 | 8.969 | 8.984 | 8.680 | 8.902 | 1,171,159 | -0.14(-1.55%) |
Oct 29, 2019 | 9.073 | 9.124 | 8.999 | 9.043 | 836,229 | -0.10(-1.05%) |
Oct 28, 2019 | 9.095 | 9.213 | 9.080 | 9.139 | 625,174 | +0.07(+0.82%) |
Oct 25, 2019 | 9.013 | 9.117 | 8.962 | 9.065 | 804,171 | +0.14(+1.58%) |
Oct 24, 2019 | 8.962 | 9.073 | 8.895 | 8.925 | 991,202 | +0.04(+0.42%) |
Oct 23, 2019 | 8.606 | 8.954 | 8.606 | 8.888 | 1,527,348 | +0.24(+2.74%) |
Oct 22, 2019 | 8.340 | 8.651 | 8.288 | 8.651 | 1,657,242 | +0.44(+5.41%) |
Oct 21, 2019 | 8.177 | 8.229 | 8.081 | 8.207 | 795,215 | -0.01(-0.18%) |
Oct 18, 2019 | 8.199 | 8.251 | 8.162 | 8.222 | 819,847 | +0.02(+0.27%) |
Oct 17, 2019 | 8.407 | 8.414 | 8.192 | 8.199 | 817,076 | -0.10(-1.16%) |
Oct 16, 2019 | 8.074 | 8.310 | 8.074 | 8.296 | 1,158,576 | +0.16(+1.91%) |
Oct 15, 2019 | 8.288 | 8.340 | 8.133 | 8.140 | 912,239 | -0.19(-2.31%) |
Oct 14, 2019 | 8.318 | 8.362 | 8.284 | 8.333 | 1,163,312 | +0.04(+0.54%) |
Oct 11, 2019 | 8.273 | 8.436 | 8.222 | 8.288 | 1,538,074 | +0.13(+1.63%) |
Oct 10, 2019 | 8.007 | 8.192 | 8.007 | 8.155 | 1,741,133 | +0.12(+1.47%) |
Oct 09, 2019 | 7.963 | 8.096 | 7.911 | 8.037 | 1,901,211 | +0.23(+3.01%) |
Oct 08, 2019 | 7.816 | 7.941 | 7.794 | 7.802 | 939,446 | +0.03(+0.38%) |
Oct 07, 2019 | 8.000 | 8.033 | 7.765 | 7.772 | 1,255,242 | -0.29(-3.65%) |
Oct 04, 2019 | 7.905 | 8.066 | 7.903 | 8.066 | 765,928 | +0.16(+2.05%) |
Oct 03, 2019 | 7.794 | 7.919 | 7.666 | 7.905 | 1,434,507 | +0.14(+1.80%) |
Oct 02, 2019 | 7.809 | 7.846 | 7.706 | 7.765 | 787,245 | -0.18(-2.22%) |