Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.770 | 8.430 | 7.770 | 7.980 | 29,300 | +0.28(+3.64%) |
Dec 30, 2019 | 7.840 | 7.910 | 7.635 | 7.700 | 22,667 | -0.26(-3.33%) |
Dec 27, 2019 | 7.994 | 8.290 | 7.840 | 7.965 | 26,500 | -0.06(-0.81%) |
Dec 26, 2019 | 8.260 | 8.330 | 8.018 | 8.030 | 36,791 | -0.31(-3.72%) |
Dec 24, 2019 | 8.238 | 8.350 | 8.200 | 8.340 | 2,800 | +0.23(+2.84%) |
Dec 23, 2019 | 8.290 | 8.300 | 8.080 | 8.110 | 9,561 | -0.19(-2.29%) |
Dec 20, 2019 | 7.760 | 8.360 | 7.720 | 8.300 | 37,500 | +0.32(+4.01%) |
Dec 19, 2019 | 7.749 | 8.130 | 7.749 | 7.980 | 13,504 | -0.23(-2.80%) |
Dec 18, 2019 | 7.670 | 8.230 | 7.670 | 8.210 | 13,822 | +0.28(+3.53%) |
Dec 17, 2019 | 8.150 | 8.180 | 7.920 | 7.930 | 11,209 | -0.12(-1.49%) |
Dec 16, 2019 | 8.100 | 8.250 | 8.000 | 8.050 | 32,941 | -0.20(-2.42%) |
Dec 13, 2019 | 8.050 | 8.300 | 8.020 | 8.250 | 21,800 | +0.10(+1.23%) |
Dec 12, 2019 | 8.323 | 8.323 | 7.972 | 8.150 | 18,068 | +0.15(+1.88%) |
Dec 11, 2019 | 7.550 | 8.107 | 7.550 | 8.000 | 40,726 | +0.21(+2.70%) |
Dec 10, 2019 | 7.700 | 7.900 | 7.650 | 7.790 | 23,123 | +0.06(+0.79%) |
Dec 09, 2019 | 7.750 | 8.035 | 7.650 | 7.729 | 30,720 | +0.04(+0.51%) |
Dec 06, 2019 | 7.830 | 7.930 | 7.600 | 7.690 | 29,100 | -0.30(-3.75%) |
Dec 05, 2019 | 7.790 | 8.030 | 7.730 | 7.990 | 6,548 | +0.19(+2.44%) |
Dec 04, 2019 | 7.800 | 8.085 | 7.592 | 7.800 | 13,271 | +0.19(+2.50%) |
Dec 03, 2019 | 7.800 | 7.970 | 7.580 | 7.610 | 7,176 | -0.17(-2.19%) |
Dec 02, 2019 | 7.880 | 7.880 | 7.653 | 7.780 | 5,324 | +0.02(+0.26%) |
Nov 29, 2019 | 7.660 | 8.050 | 7.660 | 7.760 | 3,600 | +0.01(+0.13%) |
Nov 27, 2019 | 8.086 | 8.086 | 7.750 | 7.750 | 7,300 | +0.00(+0.00%) |
Nov 26, 2019 | 7.800 | 7.984 | 7.750 | 7.750 | 25,817 | +0.00(+0.00%) |
Nov 25, 2019 | 7.960 | 8.110 | 7.750 | 7.750 | 12,201 | -0.30(-3.73%) |
Nov 22, 2019 | 8.040 | 8.130 | 7.780 | 8.050 | 18,100 | +0.09(+1.13%) |
Nov 21, 2019 | 8.020 | 8.090 | 7.960 | 7.960 | 20,412 | -0.07(-0.87%) |
Nov 20, 2019 | 8.470 | 8.470 | 8.030 | 8.030 | 19,894 | -0.14(-1.71%) |
Nov 19, 2019 | 8.150 | 8.480 | 8.150 | 8.170 | 6,687 | +0.02(+0.25%) |
Nov 18, 2019 | 8.510 | 8.606 | 8.020 | 8.150 | 15,306 | -0.35(-4.12%) |
Nov 15, 2019 | 8.650 | 8.880 | 7.890 | 8.500 | 52,200 | -0.44(-4.92%) |
Nov 14, 2019 | 8.957 | 9.005 | 8.940 | 8.940 | 744 | +0.01(+0.13%) |
Nov 13, 2019 | 8.926 | 8.928 | 8.830 | 8.928 | 771 | +0.14(+1.57%) |
Nov 12, 2019 | 8.790 | 8.790 | 8.790 | 60 | +0.00(+0.00%) | |
Nov 11, 2019 | 8.800 | 8.800 | 8.750 | 8.790 | 3,650 | -0.11(-1.24%) |
Nov 07, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.19(+2.18%) | |
Nov 06, 2019 | 8.900 | 8.900 | 8.690 | 8.710 | 2,709 | -0.01(-0.11%) |
Nov 05, 2019 | 8.870 | 8.950 | 8.720 | 8.720 | 638 | -0.08(-0.91%) |
Nov 04, 2019 | 9.000 | 9.220 | 8.800 | 8.800 | 2,914 | -0.36(-3.88%) |
Nov 01, 2019 | 8.821 | 9.155 | 8.590 | 9.155 | 2,300 | +0.27(+3.03%) |
Oct 31, 2019 | 9.134 | 9.224 | 8.810 | 8.886 | 1,977 | -0.05(-0.57%) |
Oct 30, 2019 | 9.215 | 9.215 | 8.937 | 8.937 | 2,182 | -0.13(-1.47%) |
Oct 29, 2019 | 8.890 | 9.070 | 8.890 | 9.070 | 703 | +0.07(+0.78%) |
Oct 28, 2019 | 8.901 | 9.000 | 8.901 | 9.000 | 424 | -0.07(-0.77%) |
Oct 25, 2019 | 9.070 | 9.070 | 9.070 | 9.070 | 200 | -0.09(-0.98%) |
Oct 24, 2019 | 9.490 | 9.500 | 9.100 | 9.160 | 4,936 | -0.19(-2.05%) |
Oct 23, 2019 | 9.284 | 9.630 | 9.284 | 9.352 | 3,491 | +0.35(+3.91%) |
Oct 22, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 154 | -0.30(-3.23%) |
Oct 21, 2019 | 9.000 | 9.400 | 9.000 | 9.300 | 1,196 | +0.22(+2.42%) |
Oct 18, 2019 | 9.050 | 9.205 | 9.050 | 9.080 | 1,800 | -0.07(-0.77%) |
Oct 17, 2019 | 8.800 | 9.151 | 8.800 | 9.151 | 322 | -0.08(-0.86%) |
Oct 16, 2019 | 9.000 | 9.872 | 8.950 | 9.230 | 23,195 | +0.28(+3.13%) |
Oct 15, 2019 | 8.520 | 9.100 | 8.490 | 8.950 | 24,929 | +0.35(+4.07%) |
Oct 14, 2019 | 8.600 | 8.600 | 8.600 | 101 | +0.00(+0.00%) | |
Oct 11, 2019 | 8.720 | 8.720 | 8.459 | 8.600 | 2,100 | -0.75(-8.02%) |
Oct 10, 2019 | 9.230 | 9.350 | 9.220 | 9.350 | 3,431 | -0.01(-0.11%) |
Oct 09, 2019 | 8.950 | 9.366 | 8.860 | 9.360 | 9,165 | +0.24(+2.63%) |
Oct 08, 2019 | 8.890 | 9.182 | 8.890 | 9.120 | 16,896 | +0.12(+1.33%) |
Oct 07, 2019 | 8.550 | 9.320 | 8.500 | 9.000 | 24,272 | +0.53(+6.26%) |
Oct 04, 2019 | 8.150 | 8.470 | 8.150 | 8.470 | 13,700 | +0.47(+5.88%) |
Oct 03, 2019 | 8.471 | 8.472 | 8.000 | 8.000 | 7,010 | -0.43(-5.10%) |
Oct 02, 2019 | 8.490 | 8.490 | 8.320 | 8.430 | 5,882 | -0.07(-0.82%) |