Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.220 | 8.850 | 8.220 | 8.700 | 1,800 | +0.44(+5.33%) |
Dec 30, 2019 | 8.250 | 8.320 | 8.080 | 8.260 | 17,247 | +0.01(+0.12%) |
Dec 27, 2019 | 8.350 | 8.400 | 8.250 | 8.250 | 2,700 | -0.05(-0.60%) |
Dec 26, 2019 | 8.900 | 8.900 | 8.300 | 8.300 | 5,793 | -0.75(-8.29%) |
Dec 24, 2019 | 8.450 | 9.050 | 8.450 | 9.050 | 1,600 | -0.05(-0.55%) |
Dec 23, 2019 | 9.150 | 9.150 | 9.100 | 9.100 | 551 | +0.46(+5.32%) |
Dec 20, 2019 | 8.600 | 8.640 | 8.600 | 8.640 | 300 | -0.10(-1.14%) |
Dec 19, 2019 | 8.740 | 8.740 | 8.640 | 8.740 | 1,292 | -0.26(-2.89%) |
Dec 18, 2019 | 8.590 | 9.000 | 8.480 | 9.000 | 5,227 | +0.07(+0.78%) |
Dec 17, 2019 | 8.910 | 9.020 | 8.510 | 8.930 | 1,209 | -0.32(-3.46%) |
Dec 16, 2019 | 9.000 | 9.250 | 8.800 | 9.250 | 12,390 | +0.25(+2.78%) |
Dec 13, 2019 | 8.600 | 9.000 | 8.550 | 9.000 | 3,000 | +0.69(+8.30%) |
Dec 12, 2019 | 8.350 | 9.000 | 8.310 | 8.310 | 685 | +0.22(+2.72%) |
Dec 11, 2019 | 8.500 | 8.800 | 8.050 | 8.090 | 2,547 | -0.31(-3.69%) |
Dec 10, 2019 | 8.400 | 8.500 | 7.800 | 8.400 | 4,898 | +0.30(+3.70%) |
Dec 09, 2019 | 8.100 | 8.270 | 8.100 | 8.100 | 2,435 | -0.17(-2.06%) |
Dec 06, 2019 | 8.410 | 8.580 | 8.115 | 8.270 | 1,300 | -0.31(-3.61%) |
Dec 05, 2019 | 8.510 | 9.000 | 8.510 | 8.580 | 3,252 | -0.12(-1.38%) |
Dec 04, 2019 | 8.270 | 8.700 | 8.270 | 8.700 | 2,106 | +0.28(+3.28%) |
Dec 03, 2019 | 8.090 | 8.440 | 8.090 | 8.424 | 3,500 | -0.08(-0.89%) |
Dec 02, 2019 | 8.270 | 8.500 | 8.170 | 8.500 | 2,721 | +0.24(+2.91%) |
Nov 29, 2019 | 8.250 | 8.430 | 8.180 | 8.260 | 2,400 | -0.20(-2.36%) |
Nov 27, 2019 | 8.110 | 8.460 | 8.110 | 8.460 | 3,900 | +0.37(+4.57%) |
Nov 26, 2019 | 8.090 | 8.090 | 8.090 | 8.090 | 788 | -0.51(-5.93%) |
Nov 25, 2019 | 8.030 | 8.600 | 8.030 | 8.600 | 1,319 | +0.24(+2.93%) |
Nov 22, 2019 | 8.040 | 8.355 | 8.040 | 8.355 | 5,900 | -0.06(-0.77%) |
Nov 21, 2019 | 8.100 | 8.420 | 8.100 | 8.420 | 2,959 | -0.08(-0.94%) |
Nov 20, 2019 | 8.500 | 8.750 | 8.200 | 8.500 | 7,117 | +0.08(+0.95%) |
Nov 19, 2019 | 8.300 | 8.500 | 8.300 | 8.420 | 3,391 | -0.08(-0.94%) |
Nov 18, 2019 | 9.450 | 9.450 | 8.500 | 8.500 | 6,524 | -0.50(-5.56%) |
Nov 15, 2019 | 9.000 | 9.100 | 9.000 | 9.000 | 1,300 | -0.03(-0.33%) |
Nov 14, 2019 | 9.010 | 9.070 | 8.900 | 9.030 | 3,346 | -0.17(-1.85%) |
Nov 13, 2019 | 9.000 | 9.500 | 9.000 | 9.200 | 1,781 | +0.14(+1.55%) |
Nov 12, 2019 | 9.200 | 9.200 | 9.020 | 9.060 | 2,253 | +0.00(+0.00%) |
Nov 11, 2019 | 9.060 | 9.060 | 9.060 | 9.060 | 476 | +0.06(+0.67%) |
Nov 08, 2019 | 9.065 | 9.400 | 9.000 | 9.000 | 2,700 | -0.13(-1.42%) |
Nov 07, 2019 | 9.400 | 9.400 | 9.090 | 9.130 | 1,761 | -0.37(-3.89%) |
Nov 06, 2019 | 10.10 | 10.10 | 9.200 | 9.500 | 6,361 | -1.62(-14.57%) |
Nov 05, 2019 | 11.50 | 11.62 | 11.12 | 11.12 | 2,254 | -0.18(-1.59%) |
Nov 04, 2019 | 11.45 | 11.45 | 11.13 | 11.30 | 1,840 | +0.29(+2.63%) |
Nov 01, 2019 | 11.01 | 11.30 | 11.00 | 11.01 | 1,900 | +0.01(+0.09%) |
Oct 31, 2019 | 10.56 | 11.00 | 10.56 | 11.00 | 2,794 | -0.30(-2.65%) |
Oct 30, 2019 | 11.02 | 11.30 | 10.90 | 11.30 | 3,749 | +0.10(+0.89%) |
Oct 29, 2019 | 11.18 | 11.40 | 10.94 | 11.20 | 5,657 | +0.01(+0.09%) |
Oct 28, 2019 | 11.40 | 11.45 | 11.19 | 11.19 | 2,082 | -0.01(-0.09%) |
Oct 25, 2019 | 10.64 | 11.38 | 10.64 | 11.20 | 3,000 | +0.45(+4.19%) |
Oct 24, 2019 | 11.00 | 11.00 | 10.43 | 10.75 | 3,084 | -0.05(-0.46%) |
Oct 23, 2019 | 10.09 | 10.86 | 10.09 | 10.80 | 2,937 | +0.80(+8.00%) |
Oct 22, 2019 | 9.930 | 10.00 | 9.930 | 10.00 | 793 | +0.17(+1.73%) |
Oct 21, 2019 | 9.950 | 10.10 | 9.780 | 9.830 | 3,215 | +0.03(+0.31%) |
Oct 18, 2019 | 9.550 | 9.800 | 9.550 | 9.800 | 2,700 | +0.20(+2.08%) |
Oct 17, 2019 | 9.750 | 10.00 | 9.420 | 9.600 | 2,946 | -0.22(-2.24%) |
Oct 16, 2019 | 9.730 | 10.00 | 9.730 | 9.820 | 2,082 | -0.18(-1.80%) |
Oct 15, 2019 | 9.750 | 10.20 | 9.640 | 10.00 | 6,709 | +0.35(+3.63%) |
Oct 14, 2019 | 9.500 | 9.650 | 9.290 | 9.650 | 3,196 | +0.16(+1.69%) |
Oct 11, 2019 | 9.880 | 9.900 | 9.250 | 9.490 | 2,900 | -0.01(-0.11%) |
Oct 10, 2019 | 9.160 | 9.500 | 9.160 | 9.500 | 3,136 | -0.03(-0.31%) |
Oct 09, 2019 | 9.840 | 9.880 | 9.530 | 9.530 | 1,398 | +0.00(+0.00%) |
Oct 08, 2019 | 9.500 | 9.750 | 9.500 | 9.530 | 2,933 | -0.22(-2.26%) |
Oct 07, 2019 | 9.580 | 9.750 | 9.580 | 9.750 | 1,757 | +0.17(+1.77%) |
Oct 04, 2019 | 9.500 | 9.960 | 9.450 | 9.580 | 5,700 | +0.50(+5.51%) |
Oct 03, 2019 | 9.300 | 9.300 | 8.800 | 9.080 | 5,504 | -0.31(-3.30%) |
Oct 02, 2019 | 8.930 | 9.390 | 8.590 | 9.390 | 3,665 | +0.24(+2.62%) |