Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.683 | 8.726 | 8.669 | 8.712 | 565,701 | +0.03(+0.33%) |
Dec 30, 2019 | 8.669 | 8.691 | 8.619 | 8.683 | 611,025 | +0.01(+0.17%) |
Dec 27, 2019 | 8.770 | 8.770 | 8.655 | 8.669 | 772,600 | -0.11(-1.31%) |
Dec 26, 2019 | 8.755 | 8.798 | 8.750 | 8.784 | 315,206 | +0.04(+0.41%) |
Dec 24, 2019 | 8.705 | 8.748 | 8.705 | 8.748 | 89,108 | +0.04(+0.41%) |
Dec 23, 2019 | 8.712 | 8.719 | 8.691 | 8.712 | 298,429 | +0.01(+0.17%) |
Dec 20, 2019 | 8.712 | 8.726 | 8.691 | 8.698 | 236,277 | -0.01(-0.08%) |
Dec 19, 2019 | 8.683 | 8.705 | 8.676 | 8.705 | 273,860 | +0.03(+0.33%) |
Dec 18, 2019 | 8.676 | 8.691 | 8.647 | 8.676 | 339,788 | +0.00(+0.00%) |
Dec 17, 2019 | 8.691 | 8.712 | 8.597 | 8.676 | 504,888 | -0.03(-0.33%) |
Dec 16, 2019 | 8.698 | 8.705 | 8.669 | 8.705 | 286,282 | +0.02(+0.25%) |
Dec 13, 2019 | 8.691 | 8.705 | 8.669 | 8.683 | 210,658 | -0.01(-0.17%) |
Dec 12, 2019 | 8.726 | 8.726 | 8.676 | 8.698 | 300,602 | -0.03(-0.33%) |
Dec 11, 2019 | 8.647 | 8.726 | 8.647 | 8.726 | 590,072 | +0.08(+0.91%) |
Dec 10, 2019 | 8.669 | 8.676 | 8.640 | 8.647 | 202,977 | -0.01(-0.17%) |
Dec 09, 2019 | 8.669 | 8.691 | 8.662 | 8.662 | 258,498 | -0.01(-0.17%) |
Dec 06, 2019 | 8.676 | 8.676 | 8.655 | 8.676 | 395,698 | +0.02(+0.25%) |
Dec 05, 2019 | 8.611 | 8.669 | 8.611 | 8.655 | 447,043 | +0.07(+0.80%) |
Dec 04, 2019 | 8.565 | 8.600 | 8.560 | 8.586 | 774,966 | +0.04(+0.50%) |
Dec 03, 2019 | 8.565 | 8.565 | 8.536 | 8.543 | 393,291 | -0.04(-0.42%) |
Dec 02, 2019 | 8.565 | 8.579 | 8.536 | 8.579 | 210,509 | +0.03(+0.33%) |
Nov 29, 2019 | 8.557 | 8.579 | 8.550 | 8.550 | 173,734 | -0.02(-0.25%) |
Nov 27, 2019 | 8.557 | 8.575 | 8.550 | 8.572 | 275,230 | +0.01(+0.17%) |
Nov 26, 2019 | 8.550 | 8.572 | 8.550 | 8.557 | 267,379 | -0.01(-0.17%) |
Nov 25, 2019 | 8.572 | 8.572 | 8.543 | 8.572 | 203,763 | +0.00(+0.00%) |
Nov 22, 2019 | 8.557 | 8.572 | 8.543 | 8.572 | 152,314 | +0.01(+0.17%) |
Nov 21, 2019 | 8.557 | 8.572 | 8.536 | 8.557 | 164,512 | +0.00(+0.00%) |
Nov 20, 2019 | 8.550 | 8.579 | 8.529 | 8.557 | 172,516 | +0.01(+0.08%) |
Nov 19, 2019 | 8.586 | 8.600 | 8.550 | 8.550 | 198,973 | -0.04(-0.42%) |
Nov 18, 2019 | 8.579 | 8.607 | 8.572 | 8.586 | 306,190 | +0.01(+0.17%) |
Nov 15, 2019 | 8.572 | 8.593 | 8.566 | 8.572 | 230,012 | +0.01(+0.17%) |
Nov 14, 2019 | 8.550 | 8.579 | 8.543 | 8.557 | 269,142 | +0.00(+0.00%) |
Nov 13, 2019 | 8.536 | 8.572 | 8.529 | 8.557 | 283,178 | +0.03(+0.33%) |
Nov 12, 2019 | 8.529 | 8.536 | 8.507 | 8.529 | 140,721 | +0.00(+0.00%) |
Nov 11, 2019 | 8.572 | 8.572 | 8.493 | 8.529 | 368,274 | -0.04(-0.50%) |
Nov 08, 2019 | 8.536 | 8.572 | 8.529 | 8.572 | 202,993 | +0.04(+0.42%) |
Nov 07, 2019 | 8.572 | 8.572 | 8.529 | 8.536 | 107,391 | -0.01(-0.12%) |
Nov 06, 2019 | 8.568 | 8.582 | 8.539 | 8.546 | 271,862 | -0.01(-0.17%) |
Nov 05, 2019 | 8.575 | 8.582 | 8.561 | 8.561 | 142,705 | -0.01(-0.17%) |
Nov 04, 2019 | 8.553 | 8.589 | 8.541 | 8.575 | 258,000 | +0.02(+0.25%) |
Nov 01, 2019 | 8.518 | 8.557 | 8.518 | 8.553 | 219,025 | +0.05(+0.58%) |
Oct 31, 2019 | 8.525 | 8.532 | 8.497 | 8.504 | 182,331 | -0.02(-0.25%) |
Oct 30, 2019 | 8.518 | 8.532 | 8.502 | 8.525 | 124,084 | +0.01(+0.17%) |
Oct 29, 2019 | 8.532 | 8.534 | 8.484 | 8.511 | 206,573 | -0.03(-0.33%) |
Oct 28, 2019 | 8.546 | 8.553 | 8.525 | 8.539 | 173,411 | +0.00(+0.00%) |
Oct 25, 2019 | 8.525 | 8.561 | 8.511 | 8.539 | 173,418 | +0.02(+0.25%) |
Oct 24, 2019 | 8.518 | 8.525 | 8.504 | 8.518 | 119,337 | +0.00(+0.00%) |
Oct 23, 2019 | 8.532 | 8.546 | 8.482 | 8.518 | 140,736 | +0.00(+0.00%) |
Oct 22, 2019 | 8.518 | 8.543 | 8.511 | 8.518 | 184,475 | +0.01(+0.08%) |
Oct 21, 2019 | 8.532 | 8.539 | 8.511 | 8.511 | 227,880 | +0.00(+0.00%) |
Oct 18, 2019 | 8.525 | 8.546 | 8.490 | 8.511 | 240,561 | +0.00(+0.00%) |
Oct 17, 2019 | 8.482 | 8.525 | 8.482 | 8.511 | 117,562 | +0.03(+0.33%) |
Oct 16, 2019 | 8.461 | 8.497 | 8.453 | 8.482 | 239,707 | +0.04(+0.51%) |
Oct 15, 2019 | 8.447 | 8.461 | 8.426 | 8.440 | 106,897 | +0.01(+0.08%) |
Oct 14, 2019 | 8.404 | 8.443 | 8.397 | 8.433 | 156,595 | +0.04(+0.42%) |
Oct 11, 2019 | 8.426 | 8.433 | 8.390 | 8.397 | 143,295 | -0.01(-0.17%) |
Oct 10, 2019 | 8.433 | 8.440 | 8.390 | 8.411 | 113,724 | +0.00(+0.00%) |
Oct 09, 2019 | 8.440 | 8.447 | 8.397 | 8.411 | 125,864 | -0.02(-0.25%) |
Oct 08, 2019 | 8.418 | 8.454 | 8.390 | 8.433 | 198,333 | +0.01(+0.17%) |
Oct 07, 2019 | 8.433 | 8.450 | 8.397 | 8.418 | 247,730 | -0.01(-0.17%) |
Oct 04, 2019 | 8.447 | 8.447 | 8.411 | 8.433 | 237,887 | +0.00(+0.00%) |
Oct 03, 2019 | 8.433 | 8.447 | 8.383 | 8.433 | 153,088 | +0.01(+0.13%) |
Oct 02, 2019 | 8.429 | 8.443 | 8.372 | 8.422 | 333,519 | -0.03(-0.33%) |