Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.351 | 9.136 | 8.078 | 8.390 | 8,134 | +0.03(+0.40%) |
Dec 30, 2019 | 7.799 | 8.357 | 7.799 | 8.357 | 7,803 | +0.35(+4.31%) |
Dec 27, 2019 | 7.663 | 8.106 | 7.663 | 8.011 | 2,872 | +0.13(+1.63%) |
Dec 26, 2019 | 7.799 | 8.287 | 7.799 | 7.883 | 1,868 | -0.25(-3.05%) |
Dec 24, 2019 | 7.724 | 8.315 | 7.724 | 8.131 | 1,920 | +0.05(+0.66%) |
Dec 23, 2019 | 7.799 | 8.351 | 7.607 | 8.078 | 4,528 | -0.16(-1.96%) |
Dec 20, 2019 | 7.799 | 8.354 | 7.415 | 8.240 | 3,090 | +0.16(+2.00%) |
Dec 19, 2019 | 7.939 | 8.078 | 7.273 | 8.078 | 4,782 | +0.00(+0.00%) |
Dec 18, 2019 | 8.078 | 8.078 | 7.521 | 8.078 | 2,841 | +0.00(+0.00%) |
Dec 17, 2019 | 8.357 | 8.635 | 7.521 | 8.078 | 3,805 | -0.08(-0.99%) |
Dec 16, 2019 | 7.521 | 8.159 | 7.259 | 8.159 | 6,800 | +0.64(+8.48%) |
Dec 13, 2019 | 6.964 | 7.799 | 6.964 | 7.521 | 4,584 | +0.39(+5.47%) |
Dec 12, 2019 | 7.292 | 7.540 | 7.128 | 7.131 | 4,039 | -0.47(-6.23%) |
Dec 11, 2019 | 7.688 | 7.786 | 7.253 | 7.604 | 4,090 | -0.13(-1.62%) |
Dec 10, 2019 | 7.632 | 7.730 | 7.242 | 7.730 | 1,507 | +0.30(+3.97%) |
Dec 09, 2019 | 7.326 | 7.799 | 7.103 | 7.435 | 6,886 | +0.14(+1.87%) |
Dec 06, 2019 | 7.493 | 7.660 | 7.298 | 7.298 | 3,112 | -0.19(-2.60%) |
Dec 05, 2019 | 8.426 | 8.426 | 7.267 | 7.493 | 5,431 | -0.10(-1.28%) |
Dec 04, 2019 | 7.811 | 7.811 | 7.454 | 7.591 | 1,457 | +0.15(+2.02%) |
Dec 03, 2019 | 7.437 | 8.072 | 7.242 | 7.440 | 4,020 | +0.01(+0.11%) |
Dec 02, 2019 | 8.000 | 8.262 | 6.992 | 7.432 | 5,103 | -0.19(-2.49%) |
Nov 29, 2019 | 7.838 | 8.267 | 7.529 | 7.621 | 1,748 | -0.22(-2.84%) |
Nov 27, 2019 | 7.604 | 8.045 | 7.604 | 7.844 | 1,145 | +0.00(+0.00%) |
Nov 26, 2019 | 8.357 | 8.440 | 7.384 | 7.844 | 16,225 | -0.29(-3.56%) |
Nov 25, 2019 | 9.201 | 9.201 | 8.106 | 8.134 | 5,477 | -0.80(-8.95%) |
Nov 22, 2019 | 8.510 | 8.933 | 8.106 | 8.933 | 2,204 | +0.27(+3.12%) |
Nov 21, 2019 | 8.331 | 9.053 | 8.331 | 8.663 | 1,709 | +0.03(+0.32%) |
Nov 20, 2019 | 8.078 | 9.192 | 8.078 | 8.635 | 9,289 | -0.56(-6.06%) |
Nov 19, 2019 | 9.749 | 11.42 | 8.635 | 9.192 | 31,123 | +1.11(+13.79%) |
Nov 18, 2019 | 8.078 | 8.078 | 7.799 | 8.078 | 5,813 | +0.11(+1.40%) |
Nov 15, 2019 | 8.933 | 8.933 | 7.799 | 7.967 | 8,727 | -0.77(-8.83%) |
Nov 14, 2019 | 8.914 | 9.187 | 8.635 | 8.738 | 4,409 | -0.03(-0.35%) |
Nov 13, 2019 | 9.067 | 9.384 | 8.579 | 8.769 | 6,620 | -0.28(-3.14%) |
Nov 12, 2019 | 9.097 | 9.465 | 8.429 | 9.053 | 4,886 | -0.42(-4.38%) |
Nov 11, 2019 | 9.192 | 9.749 | 9.053 | 9.468 | 2,476 | +0.18(+1.89%) |
Nov 08, 2019 | 8.941 | 9.462 | 8.747 | 9.292 | 5,726 | +0.18(+2.02%) |
Nov 07, 2019 | 9.415 | 9.841 | 8.914 | 9.109 | 8,745 | -0.92(-9.17%) |
Nov 06, 2019 | 10.59 | 11.14 | 9.749 | 10.03 | 14,162 | +0.28(+2.86%) |
Nov 05, 2019 | 9.471 | 10.03 | 9.471 | 9.749 | 7,144 | +0.28(+2.97%) |
Nov 04, 2019 | 8.802 | 10.03 | 8.460 | 9.468 | 16,926 | +1.07(+12.74%) |
Nov 01, 2019 | 7.242 | 10.30 | 7.242 | 8.398 | 28,824 | +0.71(+9.28%) |
Oct 31, 2019 | 7.521 | 7.953 | 7.521 | 7.685 | 2,782 | +0.56(+7.82%) |
Oct 30, 2019 | 8.560 | 8.607 | 6.969 | 7.128 | 11,425 | -1.33(-15.74%) |
Oct 29, 2019 | 8.524 | 8.891 | 7.802 | 8.460 | 5,714 | -0.45(-5.06%) |
Oct 28, 2019 | 9.259 | 9.290 | 8.357 | 8.911 | 10,288 | -0.26(-2.85%) |
Oct 25, 2019 | 9.429 | 10.01 | 8.635 | 9.173 | 23,719 | -0.23(-2.49%) |
Oct 24, 2019 | 9.721 | 9.721 | 9.220 | 9.407 | 2,205 | -0.08(-0.82%) |
Oct 23, 2019 | 9.248 | 9.980 | 9.053 | 9.485 | 1,696 | +0.13(+1.43%) |
Oct 22, 2019 | 9.694 | 9.694 | 9.195 | 9.351 | 2,033 | -0.12(-1.26%) |
Oct 21, 2019 | 9.805 | 10.28 | 8.953 | 9.471 | 2,411 | -0.83(-8.08%) |
Oct 18, 2019 | 9.471 | 10.30 | 9.471 | 10.30 | 1,120 | +0.83(+8.79%) |
Oct 17, 2019 | 10.03 | 10.03 | 8.983 | 9.471 | 9,314 | -0.28(-2.86%) |
Oct 16, 2019 | 10.31 | 10.59 | 9.262 | 9.749 | 4,165 | -0.55(-5.38%) |
Oct 15, 2019 | 10.64 | 10.86 | 9.616 | 10.30 | 6,592 | -0.72(-6.54%) |
Oct 14, 2019 | 10.30 | 11.14 | 10.30 | 11.03 | 2,779 | +0.72(+7.03%) |
Oct 11, 2019 | 10.70 | 10.86 | 9.755 | 10.30 | 5,851 | -0.10(-0.96%) |
Oct 10, 2019 | 10.21 | 12.81 | 9.474 | 10.40 | 44,154 | -0.12(-1.16%) |
Oct 09, 2019 | 10.61 | 11.14 | 9.418 | 10.52 | 1,203 | -0.30(-2.75%) |
Oct 08, 2019 | 9.749 | 10.97 | 9.749 | 10.82 | 3,019 | +1.34(+14.13%) |
Oct 07, 2019 | 9.958 | 10.08 | 9.192 | 9.482 | 989 | -0.55(-5.44%) |
Oct 04, 2019 | 10.86 | 10.86 | 9.554 | 10.03 | 1,820 | +0.14(+1.41%) |
Oct 03, 2019 | 9.749 | 10.59 | 9.457 | 9.889 | 2,303 | +0.03(+0.31%) |
Oct 02, 2019 | 10.84 | 10.84 | 9.192 | 9.858 | 2,880 | -0.77(-7.26%) |