Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.935 | 8.106 | 7.896 | 7.983 | 945,426 | +0.05(+0.60%) |
Dec 30, 2019 | 8.142 | 8.206 | 7.908 | 7.935 | 821,875 | -0.20(-2.45%) |
Dec 27, 2019 | 8.461 | 8.477 | 8.111 | 8.134 | 987,264 | -0.29(-3.40%) |
Dec 26, 2019 | 8.278 | 8.477 | 8.254 | 8.421 | 812,691 | +0.17(+2.02%) |
Dec 24, 2019 | 8.262 | 8.397 | 8.219 | 8.254 | 404,303 | +0.00(+0.00%) |
Dec 23, 2019 | 7.999 | 8.254 | 7.991 | 8.254 | 1,068,818 | +0.28(+3.49%) |
Dec 20, 2019 | 8.079 | 8.142 | 7.975 | 7.975 | 4,497,844 | -0.08(-0.99%) |
Dec 19, 2019 | 8.230 | 8.246 | 8.035 | 8.055 | 1,393,880 | -0.14(-1.75%) |
Dec 18, 2019 | 8.214 | 8.318 | 8.174 | 8.198 | 1,674,840 | -0.02(-0.19%) |
Dec 17, 2019 | 8.174 | 8.365 | 8.174 | 8.214 | 1,617,040 | +0.19(+2.41%) |
Dec 16, 2019 | 7.625 | 8.206 | 7.625 | 8.020 | 1,733,503 | +0.39(+5.08%) |
Dec 13, 2019 | 7.737 | 7.781 | 7.562 | 7.633 | 3,803,316 | -0.11(-1.44%) |
Dec 12, 2019 | 7.880 | 7.999 | 7.737 | 7.744 | 1,181,695 | -0.16(-2.01%) |
Dec 11, 2019 | 8.015 | 8.198 | 7.848 | 7.904 | 1,509,475 | -0.12(-1.49%) |
Dec 10, 2019 | 7.760 | 8.198 | 7.673 | 8.023 | 2,498,005 | +0.27(+3.49%) |
Dec 09, 2019 | 7.561 | 7.784 | 7.498 | 7.752 | 1,158,713 | +0.17(+2.20%) |
Dec 06, 2019 | 7.410 | 7.609 | 7.410 | 7.585 | 1,895,879 | +0.18(+2.36%) |
Dec 05, 2019 | 7.323 | 7.498 | 7.267 | 7.410 | 1,244,783 | +0.11(+1.53%) |
Dec 04, 2019 | 7.155 | 7.345 | 7.068 | 7.299 | 1,191,357 | +0.18(+2.46%) |
Dec 03, 2019 | 7.124 | 7.203 | 7.020 | 7.124 | 1,103,110 | -0.05(-0.67%) |
Dec 02, 2019 | 7.339 | 7.339 | 7.124 | 7.171 | 715,713 | -0.14(-1.96%) |
Nov 29, 2019 | 7.386 | 7.418 | 7.315 | 7.315 | 248,386 | -0.08(-1.08%) |
Nov 27, 2019 | 7.339 | 7.418 | 7.243 | 7.394 | 1,317,692 | +0.09(+1.20%) |
Nov 26, 2019 | 7.561 | 7.621 | 7.307 | 7.307 | 1,143,667 | -0.23(-3.06%) |
Nov 25, 2019 | 7.418 | 7.601 | 7.394 | 7.538 | 1,420,210 | +0.12(+1.61%) |
Nov 22, 2019 | 7.370 | 7.538 | 7.362 | 7.418 | 1,312,164 | +0.05(+0.65%) |
Nov 21, 2019 | 7.243 | 7.442 | 7.100 | 7.370 | 2,532,283 | +0.17(+2.32%) |
Nov 20, 2019 | 7.171 | 7.275 | 7.060 | 7.203 | 1,663,755 | -0.02(-0.22%) |
Nov 19, 2019 | 7.386 | 7.450 | 7.211 | 7.219 | 1,839,795 | -0.18(-2.37%) |
Nov 18, 2019 | 7.665 | 7.665 | 7.370 | 7.394 | 1,355,147 | -0.24(-3.12%) |
Nov 15, 2019 | 7.463 | 7.656 | 7.363 | 7.633 | 2,119,651 | +0.21(+2.80%) |
Nov 14, 2019 | 7.463 | 7.540 | 7.386 | 7.425 | 2,120,843 | -0.03(-0.41%) |
Nov 13, 2019 | 7.417 | 7.594 | 7.363 | 7.456 | 1,507,394 | +0.03(+0.41%) |
Nov 12, 2019 | 7.556 | 7.625 | 7.417 | 7.425 | 2,710,009 | -0.12(-1.53%) |
Nov 11, 2019 | 7.763 | 7.825 | 7.517 | 7.540 | 1,598,770 | -0.25(-3.26%) |
Nov 08, 2019 | 7.902 | 7.971 | 7.771 | 7.794 | 1,970,187 | -0.17(-2.13%) |
Nov 07, 2019 | 7.956 | 8.048 | 7.621 | 7.963 | 2,256,821 | +0.08(+1.07%) |
Nov 06, 2019 | 8.194 | 8.194 | 7.848 | 7.879 | 3,097,204 | -0.15(-1.82%) |
Nov 05, 2019 | 8.125 | 8.194 | 7.848 | 8.025 | 783,509 | -0.09(-1.14%) |
Nov 04, 2019 | 7.987 | 8.237 | 7.956 | 8.117 | 2,142,610 | +0.19(+2.43%) |
Nov 01, 2019 | 7.794 | 7.948 | 7.756 | 7.925 | 2,296,018 | +0.16(+2.08%) |
Oct 31, 2019 | 7.733 | 7.802 | 7.679 | 7.763 | 1,960,110 | +0.02(+0.20%) |
Oct 30, 2019 | 7.771 | 7.887 | 7.713 | 7.748 | 1,398,962 | -0.02(-0.30%) |
Oct 29, 2019 | 7.848 | 7.856 | 7.733 | 7.771 | 1,844,598 | -0.10(-1.27%) |
Oct 28, 2019 | 8.117 | 8.164 | 7.863 | 7.871 | 733,021 | -0.25(-3.03%) |
Oct 25, 2019 | 8.125 | 8.194 | 8.067 | 8.117 | 563,412 | -0.05(-0.57%) |
Oct 24, 2019 | 8.356 | 8.387 | 8.040 | 8.164 | 1,207,489 | -0.21(-2.48%) |
Oct 23, 2019 | 8.379 | 8.452 | 8.271 | 8.371 | 972,965 | -0.01(-0.09%) |
Oct 22, 2019 | 8.348 | 8.471 | 8.325 | 8.379 | 1,016,021 | +0.04(+0.46%) |
Oct 21, 2019 | 8.287 | 8.348 | 8.277 | 8.341 | 1,392,739 | +0.05(+0.65%) |
Oct 18, 2019 | 8.256 | 8.371 | 8.233 | 8.287 | 1,243,665 | +0.03(+0.37%) |
Oct 17, 2019 | 8.271 | 8.387 | 8.210 | 8.256 | 925,294 | -0.02(-0.19%) |
Oct 16, 2019 | 8.248 | 8.302 | 8.225 | 8.271 | 851,394 | +0.03(+0.37%) |
Oct 15, 2019 | 8.210 | 8.314 | 8.156 | 8.240 | 1,256,776 | +0.06(+0.75%) |
Oct 14, 2019 | 8.325 | 8.394 | 8.131 | 8.179 | 2,190,057 | -0.21(-2.48%) |
Oct 11, 2019 | 8.402 | 8.510 | 8.310 | 8.387 | 1,731,046 | +0.00(+0.00%) |
Oct 10, 2019 | 8.502 | 8.541 | 8.379 | 8.387 | 871,688 | -0.11(-1.27%) |
Oct 09, 2019 | 8.617 | 8.687 | 8.479 | 8.494 | 629,160 | -0.07(-0.81%) |
Oct 08, 2019 | 8.802 | 8.837 | 8.548 | 8.564 | 863,684 | -0.28(-3.22%) |
Oct 07, 2019 | 9.041 | 9.096 | 8.848 | 8.848 | 805,055 | -0.12(-1.29%) |
Oct 04, 2019 | 8.910 | 8.998 | 8.864 | 8.964 | 753,295 | +0.08(+0.95%) |
Oct 03, 2019 | 8.925 | 8.925 | 8.779 | 8.879 | 765,443 | -0.06(-0.69%) |
Oct 02, 2019 | 9.002 | 9.056 | 8.837 | 8.941 | 697,970 | -0.13(-1.44%) |