Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.184 | 9.184 | 9.037 | 9.120 | 44,660 | -0.01(-0.10%) |
Dec 30, 2019 | 9.175 | 9.203 | 9.110 | 9.129 | 43,133 | -0.01(-0.10%) |
Dec 27, 2019 | 9.295 | 9.295 | 9.129 | 9.138 | 77,259 | -0.16(-1.68%) |
Dec 26, 2019 | 9.221 | 9.378 | 9.212 | 9.295 | 45,265 | -0.07(-0.79%) |
Dec 24, 2019 | 9.203 | 9.368 | 9.175 | 9.368 | 18,581 | +0.01(+0.10%) |
Dec 23, 2019 | 9.221 | 9.359 | 9.166 | 9.359 | 42,063 | +0.14(+1.50%) |
Dec 20, 2019 | 9.175 | 9.221 | 9.112 | 9.221 | 29,339 | +0.06(+0.70%) |
Dec 19, 2019 | 9.102 | 9.175 | 9.088 | 9.157 | 21,482 | +0.06(+0.64%) |
Dec 18, 2019 | 9.117 | 9.117 | 9.036 | 9.099 | 64,572 | +0.05(+0.51%) |
Dec 17, 2019 | 8.971 | 9.107 | 8.971 | 9.053 | 40,831 | +0.05(+0.61%) |
Dec 16, 2019 | 9.099 | 9.099 | 8.898 | 8.998 | 30,048 | -0.05(-0.51%) |
Dec 13, 2019 | 9.007 | 9.103 | 8.987 | 9.044 | 38,930 | +0.04(+0.41%) |
Dec 12, 2019 | 8.998 | 9.035 | 8.998 | 9.007 | 30,160 | +0.01(+0.10%) |
Dec 11, 2019 | 8.824 | 9.007 | 8.824 | 8.998 | 51,774 | +0.17(+1.97%) |
Dec 10, 2019 | 8.788 | 8.824 | 8.784 | 8.824 | 46,236 | +0.05(+0.52%) |
Dec 09, 2019 | 8.779 | 8.806 | 8.779 | 8.779 | 32,340 | -0.01(-0.10%) |
Dec 06, 2019 | 8.770 | 8.792 | 8.760 | 8.788 | 33,572 | +0.02(+0.21%) |
Dec 05, 2019 | 8.751 | 8.806 | 8.751 | 8.770 | 18,390 | +0.02(+0.21%) |
Dec 04, 2019 | 8.760 | 8.816 | 8.751 | 8.751 | 38,728 | -0.01(-0.11%) |
Dec 03, 2019 | 8.779 | 8.792 | 8.756 | 8.761 | 12,398 | -0.03(-0.31%) |
Dec 02, 2019 | 8.824 | 8.846 | 8.788 | 8.788 | 29,311 | +0.01(+0.10%) |
Nov 29, 2019 | 8.770 | 8.797 | 8.770 | 8.779 | 14,653 | -0.03(-0.31%) |
Nov 27, 2019 | 8.779 | 8.843 | 8.779 | 8.806 | 25,370 | +0.04(+0.42%) |
Nov 26, 2019 | 8.678 | 8.834 | 8.678 | 8.770 | 145,651 | +0.09(+1.05%) |
Nov 25, 2019 | 8.678 | 8.687 | 8.678 | 8.678 | 27,446 | -0.00(-0.05%) |
Nov 22, 2019 | 8.696 | 8.696 | 8.678 | 8.683 | 61,785 | -0.00(-0.03%) |
Nov 21, 2019 | 8.614 | 8.706 | 8.614 | 8.686 | 91,562 | +0.05(+0.54%) |
Nov 20, 2019 | 8.657 | 8.675 | 8.639 | 8.639 | 123,838 | -0.01(-0.10%) |
Nov 19, 2019 | 8.621 | 8.657 | 8.621 | 8.648 | 238,677 | +0.02(+0.21%) |
Nov 18, 2019 | 8.566 | 8.630 | 8.566 | 8.630 | 97,898 | +0.03(+0.32%) |
Nov 15, 2019 | 8.612 | 8.639 | 8.597 | 8.602 | 42,492 | +0.01(+0.11%) |
Nov 14, 2019 | 8.593 | 8.632 | 8.593 | 8.593 | 21,371 | -0.00(-0.00%) |
Nov 13, 2019 | 8.593 | 8.630 | 8.589 | 8.594 | 15,055 | +0.01(+0.11%) |
Nov 12, 2019 | 8.621 | 8.629 | 8.584 | 8.584 | 7,602 | -0.03(-0.32%) |
Nov 11, 2019 | 8.566 | 8.612 | 8.566 | 8.612 | 26,941 | +0.02(+0.21%) |
Nov 08, 2019 | 8.612 | 8.612 | 8.584 | 8.593 | 10,458 | +0.03(+0.32%) |
Nov 07, 2019 | 8.566 | 8.581 | 8.554 | 8.566 | 11,943 | +0.03(+0.32%) |
Nov 06, 2019 | 8.530 | 8.575 | 8.530 | 8.539 | 15,392 | +0.00(+0.00%) |
Nov 05, 2019 | 8.566 | 8.575 | 8.529 | 8.539 | 24,655 | -0.00(-0.05%) |
Nov 04, 2019 | 8.566 | 8.593 | 8.530 | 8.543 | 42,335 | +0.00(+0.05%) |
Nov 01, 2019 | 8.566 | 8.566 | 8.539 | 8.539 | 25,649 | +0.00(+0.00%) |
Oct 31, 2019 | 8.584 | 8.584 | 8.539 | 8.539 | 17,261 | -0.02(-0.21%) |
Oct 30, 2019 | 8.548 | 8.571 | 8.521 | 8.557 | 37,751 | +0.02(+0.21%) |
Oct 29, 2019 | 8.612 | 8.612 | 8.530 | 8.539 | 22,321 | -0.05(-0.63%) |
Oct 28, 2019 | 8.602 | 8.602 | 8.566 | 8.593 | 38,521 | +0.00(+0.00%) |
Oct 25, 2019 | 8.593 | 8.593 | 8.548 | 8.593 | 17,943 | +0.03(+0.32%) |
Oct 24, 2019 | 8.557 | 8.584 | 8.548 | 8.566 | 32,233 | +0.03(+0.32%) |
Oct 23, 2019 | 8.575 | 8.584 | 8.530 | 8.539 | 24,087 | -0.02(-0.21%) |
Oct 22, 2019 | 8.566 | 8.575 | 8.557 | 8.557 | 28,726 | +0.01(+0.11%) |
Oct 21, 2019 | 8.548 | 8.548 | 8.512 | 8.548 | 21,145 | -0.01(-0.11%) |
Oct 18, 2019 | 8.530 | 8.557 | 8.520 | 8.557 | 18,384 | +0.05(+0.53%) |
Oct 17, 2019 | 8.512 | 8.530 | 8.493 | 8.512 | 64,969 | +0.01(+0.14%) |
Oct 16, 2019 | 8.509 | 8.509 | 8.473 | 8.500 | 41,459 | +0.01(+0.11%) |
Oct 15, 2019 | 8.482 | 8.500 | 8.473 | 8.491 | 9,724 | +0.02(+0.21%) |
Oct 14, 2019 | 8.464 | 8.482 | 8.446 | 8.473 | 9,373 | +0.03(+0.32%) |
Oct 11, 2019 | 8.482 | 8.527 | 8.446 | 8.446 | 40,783 | -0.02(-0.21%) |
Oct 10, 2019 | 8.500 | 8.509 | 8.455 | 8.464 | 44,785 | -0.03(-0.32%) |
Oct 09, 2019 | 8.473 | 8.501 | 8.455 | 8.491 | 22,213 | +0.04(+0.43%) |
Oct 08, 2019 | 8.500 | 8.509 | 8.455 | 8.455 | 35,033 | -0.03(-0.32%) |
Oct 07, 2019 | 8.500 | 8.509 | 8.464 | 8.482 | 40,546 | -0.01(-0.11%) |
Oct 04, 2019 | 8.527 | 8.545 | 8.491 | 8.491 | 39,564 | -0.03(-0.32%) |
Oct 03, 2019 | 8.554 | 8.554 | 8.491 | 8.518 | 17,583 | -0.02(-0.21%) |
Oct 02, 2019 | 8.554 | 8.572 | 8.500 | 8.536 | 30,390 | +0.00(+0.00%) |