Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.530 | 8.675 | 8.530 | 8.670 | 21,100 | +0.22(+2.56%) |
Dec 30, 2019 | 8.477 | 8.680 | 8.410 | 8.454 | 55,115 | -0.06(-0.66%) |
Dec 27, 2019 | 8.440 | 8.520 | 8.440 | 8.510 | 42,900 | +0.03(+0.35%) |
Dec 26, 2019 | 8.520 | 8.520 | 8.230 | 8.480 | 18,566 | +0.08(+0.95%) |
Dec 24, 2019 | 8.307 | 8.430 | 8.240 | 8.400 | 43,200 | +0.06(+0.72%) |
Dec 23, 2019 | 8.220 | 8.480 | 8.220 | 8.340 | 22,834 | +0.05(+0.60%) |
Dec 20, 2019 | 8.300 | 8.330 | 8.270 | 8.290 | 27,800 | -0.10(-1.19%) |
Dec 19, 2019 | 8.293 | 8.510 | 8.220 | 8.390 | 32,382 | -0.22(-2.56%) |
Dec 18, 2019 | 8.560 | 8.610 | 8.560 | 8.610 | 27,228 | -0.11(-1.26%) |
Dec 17, 2019 | 8.840 | 8.840 | 8.650 | 8.720 | 34,196 | +0.15(+1.75%) |
Dec 16, 2019 | 8.440 | 8.670 | 8.440 | 8.570 | 39,768 | +0.24(+2.88%) |
Dec 13, 2019 | 8.260 | 8.510 | 8.260 | 8.330 | 61,300 | -0.16(-1.88%) |
Dec 12, 2019 | 8.275 | 8.520 | 8.210 | 8.490 | 46,827 | +0.22(+2.66%) |
Dec 11, 2019 | 8.080 | 8.280 | 8.080 | 8.270 | 36,504 | +0.51(+6.57%) |
Dec 10, 2019 | 7.750 | 7.800 | 7.750 | 7.760 | 28,296 | -0.01(-0.13%) |
Dec 09, 2019 | 7.960 | 7.960 | 7.720 | 7.770 | 48,485 | -0.13(-1.65%) |
Dec 06, 2019 | 7.750 | 8.000 | 7.750 | 7.900 | 54,700 | +0.70(+9.72%) |
Dec 05, 2019 | 7.160 | 7.300 | 7.110 | 7.200 | 45,033 | +0.40(+5.88%) |
Dec 04, 2019 | 6.910 | 6.910 | 6.790 | 6.800 | 37,437 | -0.10(-1.45%) |
Dec 03, 2019 | 6.940 | 6.968 | 6.860 | 6.900 | 28,807 | +0.12(+1.77%) |
Dec 02, 2019 | 6.832 | 6.870 | 6.780 | 6.780 | 51,641 | -0.19(-2.73%) |
Nov 29, 2019 | 6.950 | 7.010 | 6.940 | 6.970 | 18,000 | +0.01(+0.14%) |
Nov 27, 2019 | 7.050 | 7.050 | 6.820 | 6.960 | 24,800 | +0.06(+0.87%) |
Nov 26, 2019 | 6.870 | 6.900 | 6.800 | 6.900 | 46,634 | -0.34(-4.70%) |
Nov 25, 2019 | 7.060 | 7.250 | 7.060 | 7.240 | 39,630 | +0.25(+3.52%) |
Nov 22, 2019 | 6.970 | 7.050 | 6.970 | 6.994 | 20,700 | -0.03(-0.44%) |
Nov 21, 2019 | 7.014 | 7.040 | 6.970 | 7.025 | 13,866 | -0.14(-1.94%) |
Nov 20, 2019 | 7.100 | 7.290 | 7.100 | 7.164 | 35,975 | +0.04(+0.62%) |
Nov 19, 2019 | 7.060 | 7.165 | 7.060 | 7.120 | 41,088 | +0.38(+5.64%) |
Nov 18, 2019 | 6.640 | 6.775 | 6.640 | 6.740 | 27,381 | +0.26(+4.01%) |
Nov 15, 2019 | 6.450 | 6.540 | 6.450 | 6.480 | 39,800 | +0.11(+1.73%) |
Nov 14, 2019 | 6.370 | 6.390 | 6.330 | 6.370 | 77,014 | +0.25(+4.00%) |
Nov 13, 2019 | 6.088 | 6.150 | 6.050 | 6.125 | 25,465 | -0.00(-0.08%) |
Nov 12, 2019 | 6.120 | 6.250 | 6.120 | 6.130 | 40,172 | -0.11(-1.76%) |
Nov 11, 2019 | 6.310 | 6.350 | 6.240 | 6.240 | 48,214 | -0.27(-4.15%) |
Nov 08, 2019 | 6.487 | 6.610 | 6.487 | 6.510 | 35,500 | -0.08(-1.21%) |
Nov 07, 2019 | 6.650 | 6.650 | 6.540 | 6.590 | 44,303 | -0.06(-0.90%) |
Nov 06, 2019 | 6.560 | 6.720 | 6.560 | 6.650 | 45,736 | +0.00(+0.00%) |
Nov 05, 2019 | 6.610 | 6.700 | 6.610 | 6.650 | 32,830 | +0.14(+2.15%) |
Nov 04, 2019 | 6.430 | 6.560 | 6.430 | 6.510 | 60,013 | -0.07(-1.06%) |
Nov 01, 2019 | 6.620 | 6.620 | 6.450 | 6.580 | 92,600 | +0.21(+3.26%) |
Oct 31, 2019 | 6.370 | 6.430 | 6.370 | 6.372 | 73,622 | +0.14(+2.28%) |
Oct 30, 2019 | 6.265 | 6.265 | 6.190 | 6.230 | 54,399 | +0.09(+1.47%) |
Oct 29, 2019 | 6.150 | 6.170 | 6.080 | 6.140 | 90,146 | -0.09(-1.44%) |
Oct 28, 2019 | 6.180 | 6.290 | 6.130 | 6.230 | 70,561 | +0.12(+1.96%) |
Oct 25, 2019 | 6.094 | 6.150 | 6.070 | 6.110 | 33,700 | -0.07(-1.13%) |
Oct 24, 2019 | 6.140 | 6.190 | 6.120 | 6.180 | 33,531 | +0.19(+3.17%) |
Oct 23, 2019 | 5.960 | 6.050 | 5.890 | 5.990 | 53,481 | -0.17(-2.76%) |
Oct 22, 2019 | 6.090 | 6.200 | 6.090 | 6.160 | 42,945 | +0.32(+5.48%) |
Oct 21, 2019 | 5.690 | 5.850 | 5.690 | 5.840 | 99,407 | +0.10(+1.69%) |
Oct 18, 2019 | 5.775 | 5.790 | 5.730 | 5.743 | 18,300 | -0.06(-0.98%) |
Oct 17, 2019 | 5.780 | 5.840 | 5.730 | 5.800 | 35,895 | +0.12(+2.11%) |
Oct 16, 2019 | 5.730 | 5.730 | 5.650 | 5.680 | 32,818 | -0.05(-0.87%) |
Oct 15, 2019 | 5.670 | 5.770 | 5.670 | 5.730 | 32,111 | -0.02(-0.35%) |
Oct 14, 2019 | 5.660 | 5.850 | 5.660 | 5.750 | 119,476 | -0.11(-1.88%) |
Oct 11, 2019 | 5.765 | 5.900 | 5.730 | 5.860 | 39,300 | +0.14(+2.45%) |
Oct 10, 2019 | 5.740 | 5.740 | 5.560 | 5.720 | 142,930 | +0.40(+7.52%) |
Oct 09, 2019 | 5.230 | 5.340 | 5.230 | 5.320 | 26,814 | -0.08(-1.48%) |
Oct 08, 2019 | 5.480 | 5.480 | 5.390 | 5.400 | 54,265 | -0.09(-1.64%) |
Oct 07, 2019 | 5.480 | 5.620 | 5.480 | 5.490 | 28,993 | -0.08(-1.35%) |
Oct 04, 2019 | 5.490 | 5.580 | 5.490 | 5.565 | 66,400 | +0.28(+5.40%) |
Oct 03, 2019 | 5.270 | 5.360 | 5.250 | 5.280 | 40,505 | +0.05(+0.96%) |
Oct 02, 2019 | 5.180 | 5.260 | 5.180 | 5.230 | 39,799 | +0.10(+1.88%) |