Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.240 | 8.250 | 7.980 | 7.990 | 69,600 | -0.30(-3.62%) |
Dec 30, 2019 | 8.320 | 8.360 | 8.200 | 8.290 | 48,399 | +0.01(+0.12%) |
Dec 27, 2019 | 8.510 | 8.510 | 8.170 | 8.280 | 48,600 | -0.23(-2.70%) |
Dec 26, 2019 | 8.550 | 8.580 | 8.440 | 8.510 | 50,994 | +0.01(+0.12%) |
Dec 24, 2019 | 8.520 | 8.550 | 8.470 | 8.500 | 30,000 | -0.02(-0.23%) |
Dec 23, 2019 | 8.550 | 8.550 | 8.480 | 8.520 | 75,838 | -0.02(-0.23%) |
Dec 20, 2019 | 8.520 | 8.620 | 8.450 | 8.540 | 133,100 | -0.07(-0.81%) |
Dec 19, 2019 | 8.520 | 8.613 | 8.425 | 8.610 | 69,391 | +0.09(+1.06%) |
Dec 18, 2019 | 8.650 | 8.650 | 8.380 | 8.520 | 112,762 | -0.11(-1.27%) |
Dec 17, 2019 | 8.600 | 8.660 | 8.510 | 8.630 | 68,799 | +0.00(+0.00%) |
Dec 16, 2019 | 8.710 | 8.710 | 8.520 | 8.630 | 56,482 | +0.00(+0.00%) |
Dec 13, 2019 | 8.610 | 8.660 | 8.500 | 8.630 | 41,700 | -0.01(-0.12%) |
Dec 12, 2019 | 8.770 | 8.820 | 8.520 | 8.640 | 66,511 | -0.14(-1.59%) |
Dec 11, 2019 | 8.700 | 8.830 | 8.525 | 8.780 | 30,898 | +0.04(+0.46%) |
Dec 10, 2019 | 8.640 | 8.830 | 8.600 | 8.740 | 44,316 | +0.06(+0.69%) |
Dec 09, 2019 | 8.430 | 8.700 | 8.430 | 8.680 | 28,712 | +0.25(+2.97%) |
Dec 06, 2019 | 8.640 | 8.710 | 8.410 | 8.430 | 56,800 | -0.01(-0.12%) |
Dec 05, 2019 | 8.190 | 8.550 | 8.190 | 8.440 | 62,649 | +0.29(+3.56%) |
Dec 04, 2019 | 7.990 | 8.230 | 7.820 | 8.150 | 45,993 | +0.20(+2.52%) |
Dec 03, 2019 | 8.000 | 8.150 | 7.600 | 7.950 | 109,104 | -0.24(-2.93%) |
Dec 02, 2019 | 8.400 | 8.410 | 8.060 | 8.190 | 88,947 | -0.18(-2.15%) |
Nov 29, 2019 | 8.300 | 8.470 | 8.270 | 8.370 | 49,500 | +0.04(+0.48%) |
Nov 27, 2019 | 8.450 | 8.480 | 8.240 | 8.330 | 69,800 | -0.10(-1.19%) |
Nov 26, 2019 | 8.550 | 8.610 | 8.350 | 8.430 | 91,821 | -0.17(-1.98%) |
Nov 25, 2019 | 8.690 | 8.860 | 8.550 | 8.600 | 118,922 | -0.09(-1.04%) |
Nov 22, 2019 | 8.840 | 8.840 | 8.564 | 8.690 | 33,000 | -0.12(-1.36%) |
Nov 21, 2019 | 8.980 | 8.980 | 8.670 | 8.810 | 86,614 | -0.06(-0.68%) |
Nov 20, 2019 | 8.930 | 9.100 | 8.800 | 8.870 | 156,441 | -0.07(-0.78%) |
Nov 19, 2019 | 9.020 | 9.050 | 8.758 | 8.940 | 88,322 | -0.04(-0.45%) |
Nov 18, 2019 | 8.900 | 9.030 | 8.900 | 8.980 | 60,936 | -0.05(-0.55%) |
Nov 15, 2019 | 8.990 | 9.210 | 8.670 | 9.030 | 71,300 | +0.08(+0.89%) |
Nov 14, 2019 | 9.110 | 9.220 | 8.880 | 8.950 | 78,242 | -0.17(-1.86%) |
Nov 13, 2019 | 9.090 | 9.360 | 8.950 | 9.120 | 117,833 | +0.07(+0.77%) |
Nov 12, 2019 | 9.030 | 9.180 | 8.820 | 9.050 | 66,163 | +0.04(+0.44%) |
Nov 11, 2019 | 8.910 | 9.122 | 8.860 | 9.010 | 111,371 | +0.01(+0.11%) |
Nov 08, 2019 | 9.000 | 9.060 | 8.680 | 9.000 | 87,300 | +0.03(+0.33%) |
Nov 07, 2019 | 8.730 | 9.080 | 8.530 | 8.970 | 86,101 | +0.34(+3.88%) |
Nov 06, 2019 | 9.100 | 9.100 | 8.500 | 8.635 | 162,882 | -0.38(-4.27%) |
Nov 05, 2019 | 8.140 | 9.750 | 7.980 | 9.020 | 756,089 | +1.68(+22.89%) |
Nov 04, 2019 | 7.160 | 7.460 | 7.080 | 7.340 | 132,075 | +0.18(+2.51%) |
Nov 01, 2019 | 6.900 | 7.190 | 6.770 | 7.160 | 58,500 | +0.23(+3.32%) |
Oct 31, 2019 | 7.060 | 7.080 | 6.830 | 6.930 | 57,336 | -0.12(-1.70%) |
Oct 30, 2019 | 7.100 | 7.140 | 6.910 | 7.050 | 39,143 | -0.04(-0.56%) |
Oct 29, 2019 | 7.010 | 7.120 | 6.690 | 7.090 | 54,282 | +0.07(+1.00%) |
Oct 28, 2019 | 6.610 | 7.050 | 6.610 | 7.020 | 71,569 | +0.40(+6.04%) |
Oct 25, 2019 | 6.390 | 6.650 | 6.360 | 6.620 | 38,200 | +0.21(+3.28%) |
Oct 24, 2019 | 6.530 | 6.530 | 6.150 | 6.410 | 113,658 | -0.10(-1.54%) |
Oct 23, 2019 | 6.359 | 6.580 | 6.290 | 6.510 | 35,540 | +0.08(+1.24%) |
Oct 22, 2019 | 6.400 | 6.530 | 6.320 | 6.430 | 40,000 | +0.03(+0.47%) |
Oct 21, 2019 | 6.420 | 6.677 | 6.360 | 6.400 | 78,161 | +0.09(+1.43%) |
Oct 18, 2019 | 6.380 | 6.410 | 6.060 | 6.310 | 82,000 | -0.12(-1.87%) |
Oct 17, 2019 | 6.010 | 6.450 | 5.990 | 6.430 | 80,731 | +0.44(+7.35%) |
Oct 16, 2019 | 5.890 | 6.190 | 5.850 | 5.990 | 74,759 | +0.10(+1.70%) |
Oct 15, 2019 | 5.790 | 5.960 | 5.720 | 5.890 | 90,510 | +0.12(+2.08%) |
Oct 14, 2019 | 5.780 | 5.850 | 5.682 | 5.770 | 49,517 | -0.05(-0.86%) |
Oct 11, 2019 | 5.760 | 6.005 | 5.750 | 5.820 | 76,800 | +0.18(+3.19%) |
Oct 10, 2019 | 5.670 | 5.690 | 5.550 | 5.640 | 74,071 | +0.01(+0.18%) |
Oct 09, 2019 | 5.830 | 5.900 | 5.580 | 5.630 | 73,102 | -0.15(-2.60%) |
Oct 08, 2019 | 5.730 | 5.840 | 5.500 | 5.780 | 232,185 | -0.04(-0.69%) |
Oct 07, 2019 | 5.910 | 5.930 | 5.690 | 5.820 | 108,324 | -0.08(-1.36%) |
Oct 04, 2019 | 5.960 | 6.010 | 5.820 | 5.900 | 85,900 | +0.00(+0.00%) |
Oct 03, 2019 | 6.080 | 6.150 | 5.860 | 5.900 | 108,067 | -0.15(-2.48%) |
Oct 02, 2019 | 6.220 | 6.300 | 5.955 | 6.050 | 186,127 | -0.28(-4.42%) |