Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.280 | 9.410 | 8.960 | 9.250 | 359,900 | -0.10(-1.07%) |
Dec 30, 2019 | 9.390 | 9.500 | 9.180 | 9.350 | 244,229 | -0.15(-1.58%) |
Dec 27, 2019 | 9.570 | 9.589 | 9.330 | 9.500 | 227,900 | -0.01(-0.11%) |
Dec 26, 2019 | 9.230 | 9.610 | 9.150 | 9.510 | 311,960 | +0.21(+2.26%) |
Dec 24, 2019 | 9.270 | 9.390 | 9.210 | 9.300 | 124,700 | +0.07(+0.76%) |
Dec 23, 2019 | 8.870 | 9.380 | 8.840 | 9.230 | 300,515 | +0.38(+4.29%) |
Dec 20, 2019 | 8.720 | 9.000 | 8.630 | 8.850 | 623,600 | +0.13(+1.49%) |
Dec 19, 2019 | 8.570 | 8.820 | 8.396 | 8.720 | 188,120 | +0.11(+1.28%) |
Dec 18, 2019 | 8.260 | 8.670 | 8.220 | 8.610 | 218,632 | +0.37(+4.49%) |
Dec 17, 2019 | 8.530 | 8.530 | 8.180 | 8.240 | 233,036 | -0.27(-3.12%) |
Dec 16, 2019 | 8.330 | 8.580 | 8.330 | 8.505 | 228,469 | +0.21(+2.47%) |
Dec 13, 2019 | 8.220 | 8.520 | 8.180 | 8.300 | 219,100 | +0.03(+0.36%) |
Dec 12, 2019 | 8.250 | 8.580 | 7.980 | 8.270 | 253,216 | +0.02(+0.24%) |
Dec 11, 2019 | 7.870 | 8.450 | 7.870 | 8.250 | 315,416 | +0.41(+5.23%) |
Dec 10, 2019 | 8.040 | 8.330 | 7.780 | 7.840 | 388,450 | -0.15(-1.88%) |
Dec 09, 2019 | 7.870 | 8.240 | 7.870 | 7.990 | 273,089 | -0.00(-0.06%) |
Dec 06, 2019 | 7.860 | 8.025 | 7.620 | 7.995 | 743,900 | +0.09(+1.20%) |
Dec 05, 2019 | 8.050 | 8.107 | 7.885 | 7.900 | 151,855 | -0.14(-1.74%) |
Dec 04, 2019 | 8.340 | 8.370 | 8.000 | 8.040 | 287,006 | -0.23(-2.78%) |
Dec 03, 2019 | 8.350 | 8.350 | 8.090 | 8.270 | 234,174 | -0.26(-3.05%) |
Dec 02, 2019 | 8.710 | 8.860 | 8.470 | 8.530 | 338,237 | -0.18(-2.07%) |
Nov 29, 2019 | 8.610 | 8.790 | 8.560 | 8.710 | 114,500 | +0.06(+0.64%) |
Nov 27, 2019 | 8.610 | 8.880 | 8.540 | 8.655 | 240,400 | -0.02(-0.17%) |
Nov 26, 2019 | 8.730 | 8.780 | 8.400 | 8.670 | 329,101 | +0.07(+0.81%) |
Nov 25, 2019 | 8.850 | 9.010 | 8.550 | 8.600 | 257,366 | -0.07(-0.81%) |
Nov 22, 2019 | 8.740 | 8.950 | 8.600 | 8.670 | 278,200 | -0.01(-0.12%) |
Nov 21, 2019 | 8.990 | 9.050 | 8.610 | 8.680 | 164,095 | -0.27(-3.02%) |
Nov 20, 2019 | 9.160 | 9.390 | 8.860 | 8.950 | 232,346 | -0.32(-3.40%) |
Nov 19, 2019 | 9.390 | 9.480 | 9.110 | 9.265 | 182,261 | -0.02(-0.27%) |
Nov 18, 2019 | 9.620 | 9.640 | 9.120 | 9.290 | 217,446 | -0.38(-3.93%) |
Nov 15, 2019 | 9.620 | 9.800 | 9.504 | 9.670 | 148,700 | +0.16(+1.74%) |
Nov 14, 2019 | 9.370 | 9.720 | 9.310 | 9.505 | 184,763 | +0.10(+1.01%) |
Nov 13, 2019 | 9.500 | 9.705 | 9.340 | 9.410 | 257,561 | -0.32(-3.34%) |
Nov 12, 2019 | 9.050 | 9.830 | 8.715 | 9.735 | 555,979 | +0.54(+5.93%) |
Nov 11, 2019 | 9.070 | 9.860 | 8.900 | 9.190 | 398,792 | +0.41(+4.73%) |
Nov 08, 2019 | 7.580 | 8.950 | 7.020 | 8.775 | 735,200 | +1.08(+14.11%) |
Nov 07, 2019 | 7.690 | 7.830 | 7.560 | 7.690 | 186,079 | +0.17(+2.26%) |
Nov 06, 2019 | 8.140 | 8.200 | 7.360 | 7.520 | 351,177 | -0.72(-8.79%) |
Nov 05, 2019 | 7.980 | 8.300 | 7.850 | 8.245 | 201,247 | +0.28(+3.58%) |
Nov 04, 2019 | 7.670 | 8.120 | 7.650 | 7.960 | 261,755 | +0.42(+5.57%) |
Nov 01, 2019 | 7.250 | 7.630 | 7.160 | 7.540 | 169,100 | +0.32(+4.43%) |
Oct 31, 2019 | 7.060 | 7.250 | 6.680 | 7.220 | 172,785 | +0.10(+1.40%) |
Oct 30, 2019 | 6.610 | 7.170 | 6.550 | 7.120 | 263,157 | +0.51(+7.72%) |
Oct 29, 2019 | 6.700 | 6.700 | 6.510 | 6.610 | 222,916 | -0.10(-1.49%) |
Oct 28, 2019 | 6.500 | 6.900 | 6.450 | 6.710 | 209,343 | +0.24(+3.71%) |
Oct 25, 2019 | 6.420 | 6.495 | 6.320 | 6.470 | 265,500 | +0.06(+0.94%) |
Oct 24, 2019 | 6.790 | 6.810 | 6.225 | 6.410 | 330,209 | -0.34(-5.04%) |
Oct 23, 2019 | 7.240 | 7.300 | 6.640 | 6.750 | 287,948 | -0.63(-8.54%) |
Oct 22, 2019 | 7.290 | 7.390 | 7.010 | 7.380 | 190,027 | +0.10(+1.37%) |
Oct 21, 2019 | 7.640 | 7.640 | 7.104 | 7.280 | 335,010 | -0.28(-3.70%) |
Oct 18, 2019 | 7.430 | 7.610 | 7.325 | 7.560 | 147,600 | +0.13(+1.75%) |
Oct 17, 2019 | 7.260 | 7.550 | 7.250 | 7.430 | 223,485 | +0.23(+3.19%) |
Oct 16, 2019 | 7.160 | 7.300 | 7.030 | 7.200 | 204,800 | -0.03(-0.41%) |
Oct 15, 2019 | 6.970 | 7.290 | 6.970 | 7.230 | 123,163 | +0.22(+3.14%) |
Oct 14, 2019 | 6.720 | 7.060 | 6.340 | 7.010 | 219,349 | +0.23(+3.39%) |
Oct 11, 2019 | 6.610 | 6.890 | 6.530 | 6.780 | 240,600 | +0.32(+4.95%) |
Oct 10, 2019 | 6.450 | 6.550 | 6.290 | 6.460 | 188,317 | -0.02(-0.31%) |
Oct 09, 2019 | 6.550 | 6.590 | 6.390 | 6.480 | 98,799 | +0.04(+0.54%) |
Oct 08, 2019 | 6.460 | 6.530 | 6.330 | 6.445 | 171,966 | -0.15(-2.35%) |
Oct 07, 2019 | 6.610 | 6.870 | 6.510 | 6.600 | 143,945 | -0.13(-1.93%) |
Oct 04, 2019 | 6.690 | 6.830 | 6.580 | 6.730 | 211,400 | +0.11(+1.66%) |
Oct 03, 2019 | 6.830 | 6.830 | 6.480 | 6.620 | 137,124 | -0.16(-2.36%) |
Oct 02, 2019 | 6.920 | 6.920 | 6.570 | 6.780 | 249,505 | -0.25(-3.56%) |