Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.250 | 8.360 | 8.205 | 8.270 | 184,300 | +0.02(+0.24%) |
Dec 30, 2019 | 8.080 | 8.330 | 8.040 | 8.250 | 247,548 | +0.14(+1.73%) |
Dec 27, 2019 | 8.180 | 8.180 | 8.095 | 8.110 | 198,200 | -0.03(-0.37%) |
Dec 26, 2019 | 8.210 | 8.210 | 8.090 | 8.140 | 159,741 | -0.05(-0.61%) |
Dec 24, 2019 | 8.250 | 8.250 | 8.130 | 8.190 | 291,600 | -0.08(-0.97%) |
Dec 23, 2019 | 8.190 | 8.350 | 8.190 | 8.270 | 377,224 | -0.17(-2.01%) |
Dec 20, 2019 | 8.500 | 8.530 | 8.340 | 8.440 | 261,000 | -0.06(-0.71%) |
Dec 19, 2019 | 8.290 | 8.540 | 8.210 | 8.500 | 769,076 | +0.23(+2.78%) |
Dec 18, 2019 | 8.220 | 8.310 | 8.000 | 8.270 | 674,258 | +0.07(+0.85%) |
Dec 17, 2019 | 8.130 | 8.220 | 8.050 | 8.200 | 453,914 | +0.14(+1.74%) |
Dec 16, 2019 | 7.960 | 8.120 | 7.925 | 8.060 | 363,392 | +0.16(+2.03%) |
Dec 13, 2019 | 7.920 | 7.990 | 7.870 | 7.900 | 455,600 | -0.02(-0.25%) |
Dec 12, 2019 | 7.700 | 7.980 | 7.660 | 7.920 | 545,566 | +0.24(+3.13%) |
Dec 11, 2019 | 7.550 | 7.685 | 7.470 | 7.680 | 663,734 | +0.18(+2.40%) |
Dec 10, 2019 | 7.520 | 7.565 | 7.490 | 7.500 | 275,940 | -0.04(-0.53%) |
Dec 09, 2019 | 7.620 | 7.630 | 7.490 | 7.540 | 367,747 | -0.09(-1.18%) |
Dec 06, 2019 | 7.690 | 7.770 | 7.590 | 7.630 | 318,600 | -0.04(-0.52%) |
Dec 05, 2019 | 7.710 | 7.780 | 7.645 | 7.670 | 381,014 | -0.03(-0.39%) |
Dec 04, 2019 | 7.560 | 7.780 | 7.560 | 7.700 | 304,609 | +0.19(+2.53%) |
Dec 03, 2019 | 7.490 | 7.525 | 7.338 | 7.510 | 396,832 | -0.03(-0.40%) |
Dec 02, 2019 | 7.790 | 7.830 | 7.520 | 7.540 | 554,202 | -0.21(-2.71%) |
Nov 29, 2019 | 7.730 | 7.780 | 7.680 | 7.750 | 164,800 | +0.02(+0.26%) |
Nov 27, 2019 | 7.620 | 7.730 | 7.607 | 7.730 | 229,900 | +0.12(+1.58%) |
Nov 26, 2019 | 7.680 | 7.700 | 7.580 | 7.610 | 390,464 | -0.09(-1.17%) |
Nov 25, 2019 | 7.580 | 7.740 | 7.550 | 7.700 | 192,375 | +0.13(+1.72%) |
Nov 22, 2019 | 7.580 | 7.680 | 7.560 | 7.570 | 322,000 | -0.03(-0.39%) |
Nov 21, 2019 | 7.580 | 7.650 | 7.510 | 7.600 | 236,910 | +0.03(+0.40%) |
Nov 20, 2019 | 7.560 | 7.640 | 7.480 | 7.570 | 367,917 | -0.04(-0.53%) |
Nov 19, 2019 | 7.700 | 7.700 | 7.590 | 7.610 | 268,759 | -0.01(-0.13%) |
Nov 18, 2019 | 7.810 | 7.830 | 7.620 | 7.620 | 312,681 | -0.25(-3.18%) |
Nov 15, 2019 | 7.800 | 7.950 | 7.800 | 7.870 | 209,500 | +0.09(+1.16%) |
Nov 14, 2019 | 8.000 | 8.090 | 7.770 | 7.780 | 409,407 | -0.28(-3.47%) |
Nov 13, 2019 | 7.850 | 8.070 | 7.820 | 8.060 | 224,845 | +0.13(+1.64%) |
Nov 12, 2019 | 7.990 | 8.030 | 7.860 | 7.930 | 180,848 | -0.10(-1.25%) |
Nov 11, 2019 | 7.740 | 8.080 | 7.740 | 8.030 | 336,758 | +0.20(+2.55%) |
Nov 08, 2019 | 7.900 | 7.930 | 7.770 | 7.830 | 442,800 | -0.05(-0.63%) |
Nov 07, 2019 | 7.790 | 7.930 | 7.780 | 7.880 | 592,013 | +0.17(+2.20%) |
Nov 06, 2019 | 7.620 | 7.790 | 7.560 | 7.710 | 500,702 | +0.06(+0.78%) |
Nov 05, 2019 | 7.680 | 7.840 | 7.560 | 7.650 | 1,544,483 | -0.03(-0.39%) |
Nov 04, 2019 | 7.350 | 7.690 | 7.350 | 7.680 | 908,270 | +0.31(+4.21%) |
Nov 01, 2019 | 7.220 | 7.480 | 7.220 | 7.370 | 554,100 | +0.15(+2.08%) |
Oct 31, 2019 | 7.080 | 7.275 | 6.990 | 7.220 | 870,623 | +0.15(+2.12%) |
Oct 30, 2019 | 6.930 | 7.080 | 6.840 | 7.070 | 994,774 | +0.19(+2.76%) |
Oct 29, 2019 | 6.830 | 7.040 | 6.790 | 6.880 | 1,104,991 | -0.03(-0.43%) |
Oct 28, 2019 | 6.430 | 7.070 | 6.430 | 6.910 | 666,187 | +0.48(+7.47%) |
Oct 25, 2019 | 6.770 | 6.960 | 5.950 | 6.430 | 1,396,600 | -0.45(-6.54%) |
Oct 24, 2019 | 6.780 | 7.000 | 6.720 | 6.880 | 389,119 | +0.19(+2.84%) |
Oct 23, 2019 | 6.720 | 6.740 | 6.635 | 6.690 | 790,700 | -0.05(-0.74%) |
Oct 22, 2019 | 6.820 | 6.820 | 6.720 | 6.740 | 312,478 | -0.08(-1.17%) |
Oct 21, 2019 | 6.700 | 6.890 | 6.680 | 6.820 | 211,982 | +0.16(+2.40%) |
Oct 18, 2019 | 6.780 | 6.850 | 6.650 | 6.660 | 323,700 | -0.15(-2.20%) |
Oct 17, 2019 | 6.850 | 6.870 | 6.740 | 6.810 | 136,775 | -0.02(-0.29%) |
Oct 16, 2019 | 6.690 | 6.960 | 6.640 | 6.830 | 206,635 | +0.08(+1.19%) |
Oct 15, 2019 | 6.690 | 6.820 | 6.620 | 6.750 | 173,965 | +0.08(+1.20%) |
Oct 14, 2019 | 6.650 | 6.700 | 6.600 | 6.670 | 83,796 | +0.00(+0.00%) |
Oct 11, 2019 | 6.610 | 6.740 | 6.610 | 6.670 | 116,500 | +0.14(+2.14%) |
Oct 10, 2019 | 6.450 | 6.560 | 6.380 | 6.530 | 306,973 | +0.03(+0.46%) |
Oct 09, 2019 | 6.490 | 6.630 | 6.490 | 6.500 | 120,669 | +0.03(+0.46%) |
Oct 08, 2019 | 6.520 | 6.550 | 6.350 | 6.470 | 429,609 | -0.12(-1.82%) |
Oct 07, 2019 | 6.680 | 6.710 | 6.590 | 6.590 | 205,457 | -0.10(-1.49%) |
Oct 04, 2019 | 6.610 | 6.760 | 6.530 | 6.690 | 208,700 | +0.10(+1.52%) |
Oct 03, 2019 | 6.850 | 6.870 | 6.590 | 6.590 | 252,884 | -0.27(-3.94%) |
Oct 02, 2019 | 6.890 | 6.890 | 6.510 | 6.860 | 348,423 | -0.08(-1.15%) |