Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.076 | 8.235 | 8.056 | 8.235 | 47,562 | +0.20(+2.49%) |
Dec 30, 2019 | 8.056 | 8.109 | 8.035 | 8.035 | 53,182 | -0.02(-0.25%) |
Dec 27, 2019 | 8.070 | 8.070 | 8.056 | 8.056 | 3,677 | -0.03(-0.40%) |
Dec 26, 2019 | 8.047 | 8.109 | 7.947 | 8.088 | 8,777 | +0.17(+2.14%) |
Dec 24, 2019 | 8.068 | 8.068 | 7.919 | 7.919 | 1,471 | -0.15(-1.89%) |
Dec 23, 2019 | 7.852 | 8.072 | 7.807 | 8.072 | 43,826 | +0.26(+3.29%) |
Dec 20, 2019 | 8.035 | 8.117 | 7.815 | 7.815 | 246,885 | -0.16(-2.04%) |
Dec 19, 2019 | 8.260 | 8.260 | 7.978 | 7.978 | 222,466 | -0.18(-2.20%) |
Dec 18, 2019 | 8.140 | 8.472 | 8.140 | 8.158 | 3,873 | +0.12(+1.52%) |
Dec 17, 2019 | 7.852 | 8.362 | 7.750 | 8.035 | 141,028 | +0.07(+0.92%) |
Dec 16, 2019 | 8.003 | 8.419 | 7.937 | 7.962 | 13,096 | -0.09(-1.16%) |
Dec 13, 2019 | 8.007 | 8.068 | 7.856 | 8.056 | 8,090 | -0.10(-1.20%) |
Dec 12, 2019 | 7.852 | 8.154 | 7.815 | 8.154 | 10,208 | +0.12(+1.52%) |
Dec 11, 2019 | 7.795 | 8.031 | 7.795 | 8.031 | 6,612 | +0.01(+0.15%) |
Dec 10, 2019 | 7.717 | 8.019 | 7.684 | 8.019 | 6,097 | +0.11(+1.39%) |
Dec 09, 2019 | 7.578 | 7.909 | 7.578 | 7.909 | 8,992 | +0.15(+2.00%) |
Dec 06, 2019 | 7.750 | 7.848 | 7.750 | 7.754 | 2,696 | +0.00(+0.05%) |
Dec 05, 2019 | 7.750 | 7.750 | 7.750 | 228 | +0.00(+0.00%) | |
Dec 04, 2019 | 7.811 | 7.872 | 7.709 | 7.750 | 23,398 | -0.02(-0.31%) |
Dec 03, 2019 | 7.774 | 7.774 | 7.774 | 600 | +0.00(+0.00%) | |
Dec 02, 2019 | 7.774 | 7.774 | 7.774 | 2 | +0.00(+0.00%) | |
Nov 26, 2019 | 7.774 | 7.774 | 7.774 | 0 | -0.06(-0.79%) | |
Nov 25, 2019 | 7.839 | 7.848 | 7.835 | 7.835 | 2,873 | +0.31(+4.15%) |
Nov 22, 2019 | 7.568 | 7.568 | 7.523 | 7.523 | 980 | -0.18(-2.36%) |
Nov 21, 2019 | 7.705 | 7.852 | 7.705 | 7.705 | 2,294 | +0.21(+2.77%) |
Nov 20, 2019 | 7.680 | 7.680 | 7.497 | 7.497 | 3,152 | -0.23(-3.01%) |
Nov 19, 2019 | 7.729 | 7.729 | 7.729 | 328 | +0.00(+0.00%) | |
Nov 18, 2019 | 7.627 | 7.729 | 7.627 | 7.729 | 3,263 | +0.10(+1.32%) |
Nov 15, 2019 | 7.629 | 7.629 | 7.629 | 7.629 | 490 | -0.08(-0.99%) |
Nov 14, 2019 | 7.705 | 7.705 | 7.705 | 12 | +0.00(+0.00%) | |
Nov 13, 2019 | 7.639 | 7.705 | 7.551 | 7.705 | 8,880 | +0.06(+0.75%) |
Nov 11, 2019 | 7.648 | 7.648 | 7.648 | 0 | +0.23(+3.14%) | |
Nov 08, 2019 | 7.383 | 7.415 | 7.383 | 7.415 | 490 | +0.05(+0.72%) |
Nov 07, 2019 | 7.342 | 7.362 | 7.338 | 7.362 | 6,899 | +0.11(+1.52%) |
Nov 06, 2019 | 7.309 | 7.313 | 7.252 | 7.252 | 2,088 | +0.06(+0.79%) |
Nov 05, 2019 | 7.200 | 7.200 | 7.195 | 7.195 | 1,998 | -0.12(-1.62%) |
Nov 04, 2019 | 7.313 | 7.313 | 7.313 | 9 | +0.00(+0.00%) | |
Nov 01, 2019 | 7.240 | 7.313 | 7.240 | 7.313 | 3,187 | +0.03(+0.45%) |
Oct 31, 2019 | 7.244 | 7.281 | 7.244 | 7.281 | 8,674 | +0.13(+1.88%) |
Oct 29, 2019 | 7.146 | 7.146 | 7.146 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 7.191 | 7.191 | 7.146 | 7.146 | 1,269 | -0.10(-1.43%) |
Oct 25, 2019 | 7.301 | 7.301 | 7.234 | 7.250 | 41,188 | +0.06(+0.84%) |
Oct 23, 2019 | 7.190 | 7.190 | 7.190 | 0 | +0.06(+0.84%) | |
Oct 22, 2019 | 7.142 | 7.142 | 7.115 | 7.130 | 12,986 | -0.01(-0.11%) |
Oct 21, 2019 | 7.138 | 7.138 | 7.138 | 7.138 | 1,669 | +0.00(+0.00%) |
Oct 18, 2019 | 7.142 | 7.142 | 7.138 | 853 | -0.00(-0.06%) | |
Oct 17, 2019 | 7.142 | 7.142 | 7.138 | 7.142 | 4,839 | +0.00(+0.00%) |
Oct 16, 2019 | 7.142 | 7.142 | 7.142 | 7.142 | 1,902 | -0.00(-0.03%) |
Oct 15, 2019 | 7.144 | 7.144 | 7.144 | 2 | +0.00(+0.00%) | |
Oct 14, 2019 | 7.144 | 7.144 | 7.144 | 7.144 | 679 | -0.02(-0.29%) |
Oct 11, 2019 | 7.313 | 7.313 | 7.165 | 7.165 | 980 | +0.06(+0.89%) |
Oct 10, 2019 | 7.118 | 7.134 | 7.101 | 7.101 | 3,961 | -0.05(-0.74%) |
Oct 09, 2019 | 7.170 | 7.170 | 7.097 | 7.154 | 9,855 | -0.04(-0.62%) |
Oct 08, 2019 | 7.114 | 7.199 | 7.114 | 7.199 | 43,725 | +0.13(+1.79%) |
Oct 07, 2019 | 7.109 | 7.240 | 7.073 | 7.073 | 6,335 | -0.17(-2.33%) |
Oct 04, 2019 | 7.134 | 7.242 | 7.134 | 7.242 | 1,471 | +0.14(+2.04%) |
Oct 03, 2019 | 7.097 | 7.117 | 7.097 | 7.097 | 2,900 | -0.02(-0.29%) |
Oct 02, 2019 | 7.118 | 7.118 | 7.118 | 7.118 | 2,343 | -0.12(-1.69%) |