Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.735 | 8.750 | 8.735 | 8.742 | 1,300 | +0.05(+0.60%) |
Dec 30, 2019 | 8.740 | 8.750 | 8.690 | 8.690 | 16,177 | +0.00(+0.01%) |
Dec 27, 2019 | 8.500 | 8.690 | 8.490 | 8.690 | 2,900 | +0.19(+2.23%) |
Dec 26, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 836 | -0.03(-0.35%) |
Dec 24, 2019 | 8.530 | 8.530 | 8.530 | 8.530 | 100 | +0.03(+0.35%) |
Dec 23, 2019 | 8.500 | 8.530 | 8.500 | 8.500 | 3,822 | +0.00(+0.00%) |
Dec 20, 2019 | 8.500 | 8.500 | 8.500 | 53 | +0.00(+0.00%) | |
Dec 19, 2019 | 8.857 | 8.857 | 8.500 | 8.500 | 6,576 | -0.20(-2.30%) |
Dec 18, 2019 | 8.500 | 8.750 | 8.500 | 8.700 | 7,700 | +0.10(+1.16%) |
Dec 17, 2019 | 8.900 | 8.915 | 8.600 | 8.600 | 6,916 | -0.20(-2.27%) |
Dec 16, 2019 | 8.700 | 8.800 | 8.700 | 8.800 | 146,166 | +0.15(+1.73%) |
Dec 13, 2019 | 8.720 | 8.720 | 8.650 | 8.650 | 2,100 | +0.02(+0.17%) |
Dec 12, 2019 | 8.500 | 8.650 | 8.500 | 8.635 | 10,373 | +0.08(+0.99%) |
Dec 11, 2019 | 8.550 | 8.550 | 8.550 | 8.550 | 400 | +0.04(+0.47%) |
Dec 10, 2019 | 8.450 | 8.550 | 8.450 | 8.510 | 3,504 | +0.02(+0.24%) |
Dec 09, 2019 | 8.490 | 8.490 | 8.490 | 39 | +0.00(+0.00%) | |
Dec 06, 2019 | 8.450 | 8.500 | 8.170 | 8.490 | 2,200 | +0.03(+0.35%) |
Dec 05, 2019 | 8.450 | 8.460 | 8.450 | 8.460 | 625 | -0.04(-0.47%) |
Dec 04, 2019 | 8.510 | 8.520 | 8.500 | 8.500 | 1,279 | -0.22(-2.48%) |
Dec 03, 2019 | 8.636 | 8.941 | 8.600 | 8.716 | 3,221 | +0.22(+2.54%) |
Dec 02, 2019 | 8.730 | 8.730 | 8.500 | 8.500 | 5,168 | -0.22(-2.52%) |
Nov 29, 2019 | 8.720 | 8.720 | 8.720 | 8.720 | 200 | +0.22(+2.59%) |
Nov 27, 2019 | 8.230 | 8.780 | 8.230 | 8.500 | 12,600 | +0.23(+2.78%) |
Nov 26, 2019 | 8.150 | 8.350 | 8.150 | 8.270 | 10,009 | +0.12(+1.47%) |
Nov 25, 2019 | 8.150 | 8.219 | 8.110 | 8.150 | 11,660 | +0.00(+0.00%) |
Nov 22, 2019 | 8.190 | 8.200 | 8.150 | 8.150 | 6,000 | +0.14(+1.75%) |
Nov 21, 2019 | 8.060 | 8.220 | 8.000 | 8.010 | 25,659 | +0.01(+0.12%) |
Nov 20, 2019 | 8.190 | 8.190 | 8.000 | 8.000 | 21,933 | +0.00(+0.00%) |
Nov 19, 2019 | 8.200 | 8.210 | 7.950 | 8.000 | 16,815 | +0.24(+3.09%) |
Nov 18, 2019 | 7.940 | 8.250 | 7.760 | 7.760 | 47,368 | -0.04(-0.51%) |
Nov 15, 2019 | 7.980 | 7.980 | 7.750 | 7.800 | 37,000 | +0.10(+1.25%) |
Nov 14, 2019 | 8.000 | 8.000 | 7.500 | 7.704 | 79,950 | -0.10(-1.24%) |
Nov 13, 2019 | 7.610 | 8.000 | 7.500 | 7.801 | 241,317 | +0.41(+5.55%) |
Nov 12, 2019 | 7.730 | 7.730 | 7.350 | 7.390 | 5,385 | +0.14(+1.93%) |
Nov 11, 2019 | 7.660 | 7.723 | 7.250 | 7.250 | 5,628 | -0.05(-0.68%) |
Nov 08, 2019 | 7.460 | 8.330 | 7.200 | 7.300 | 31,700 | +0.15(+2.03%) |
Nov 07, 2019 | 7.255 | 7.950 | 6.950 | 7.155 | 15,190 | -0.06(-0.77%) |
Nov 06, 2019 | 7.430 | 7.430 | 7.070 | 7.210 | 2,523 | -0.08(-1.10%) |
Nov 05, 2019 | 7.480 | 7.480 | 6.960 | 7.290 | 36,833 | +0.17(+2.39%) |
Nov 04, 2019 | 7.000 | 8.000 | 6.960 | 7.120 | 9,325 | +0.14(+2.01%) |
Nov 01, 2019 | 7.250 | 7.545 | 6.900 | 6.980 | 146,500 | -0.27(-3.72%) |
Oct 31, 2019 | 6.800 | 7.250 | 6.800 | 7.250 | 15,283 | +0.50(+7.41%) |
Oct 30, 2019 | 6.950 | 7.000 | 6.750 | 6.750 | 57,745 | -0.25(-3.57%) |
Oct 29, 2019 | 7.350 | 7.350 | 6.900 | 7.000 | 12,760 | -0.22(-3.05%) |
Oct 28, 2019 | 7.280 | 7.353 | 6.965 | 7.220 | 29,341 | +0.14(+2.05%) |
Oct 25, 2019 | 7.591 | 7.591 | 7.000 | 7.075 | 35,800 | -0.11(-1.51%) |
Oct 24, 2019 | 7.184 | 7.184 | 7.184 | 7.184 | 533 | -0.12(-1.59%) |
Oct 23, 2019 | 7.190 | 7.300 | 7.190 | 7.300 | 1,311 | -0.02(-0.27%) |
Oct 22, 2019 | 7.362 | 7.362 | 7.030 | 7.319 | 1,367 | +0.05(+0.75%) |
Oct 21, 2019 | 7.265 | 7.265 | 7.265 | 7.265 | 852 | -0.09(-1.29%) |
Oct 18, 2019 | 6.970 | 7.360 | 6.970 | 7.360 | 3,200 | -0.23(-3.03%) |
Oct 17, 2019 | 7.500 | 7.590 | 6.830 | 7.590 | 16,775 | +0.16(+2.15%) |
Oct 16, 2019 | 7.500 | 7.763 | 7.400 | 7.430 | 7,610 | -0.12(-1.59%) |
Oct 15, 2019 | 7.860 | 8.240 | 7.550 | 7.550 | 34,013 | -0.29(-3.71%) |
Oct 14, 2019 | 7.350 | 7.841 | 7.350 | 7.841 | 2,984 | +0.14(+1.83%) |
Oct 11, 2019 | 7.990 | 8.250 | 7.700 | 7.700 | 5,000 | +0.00(+0.00%) |
Oct 10, 2019 | 7.649 | 7.700 | 7.649 | 7.700 | 304 | -0.05(-0.65%) |
Oct 09, 2019 | 7.740 | 7.950 | 7.740 | 7.750 | 1,364 | +0.15(+1.97%) |
Oct 08, 2019 | 7.510 | 7.800 | 7.500 | 7.600 | 28,269 | +0.10(+1.33%) |
Oct 07, 2019 | 7.770 | 8.290 | 7.450 | 7.500 | 30,331 | -0.05(-0.66%) |
Oct 04, 2019 | 7.610 | 8.200 | 7.540 | 7.550 | 18,300 | +0.09(+1.21%) |
Oct 03, 2019 | 7.510 | 7.750 | 7.460 | 7.460 | 6,976 | -0.04(-0.53%) |
Oct 02, 2019 | 7.750 | 7.750 | 7.330 | 7.500 | 24,284 | -0.30(-3.85%) |