Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.350 | 9.260 | 8.339 | 9.210 | 52,200 | +0.88(+10.56%) |
Dec 30, 2019 | 8.000 | 8.400 | 7.990 | 8.330 | 29,107 | +0.31(+3.87%) |
Dec 27, 2019 | 8.250 | 8.270 | 7.920 | 8.020 | 22,400 | -0.20(-2.43%) |
Dec 26, 2019 | 8.700 | 8.700 | 8.210 | 8.220 | 25,131 | -0.40(-4.64%) |
Dec 24, 2019 | 8.690 | 9.150 | 8.600 | 8.620 | 13,600 | -0.32(-3.58%) |
Dec 23, 2019 | 8.880 | 9.030 | 8.570 | 8.940 | 31,893 | +0.18(+2.05%) |
Dec 20, 2019 | 8.850 | 8.990 | 8.510 | 8.760 | 58,100 | -0.09(-1.02%) |
Dec 19, 2019 | 8.870 | 9.035 | 8.588 | 8.850 | 66,006 | +0.02(+0.23%) |
Dec 18, 2019 | 9.000 | 9.120 | 8.750 | 8.830 | 26,537 | -0.15(-1.67%) |
Dec 17, 2019 | 9.190 | 9.190 | 8.880 | 8.980 | 23,410 | -0.12(-1.32%) |
Dec 16, 2019 | 9.140 | 9.420 | 9.013 | 9.100 | 41,975 | +0.01(+0.11%) |
Dec 13, 2019 | 9.010 | 9.150 | 8.880 | 9.090 | 26,400 | +0.08(+0.89%) |
Dec 12, 2019 | 8.725 | 9.150 | 8.725 | 9.010 | 22,268 | +0.16(+1.81%) |
Dec 11, 2019 | 8.840 | 8.950 | 8.690 | 8.850 | 12,740 | +0.06(+0.68%) |
Dec 10, 2019 | 8.860 | 9.100 | 8.740 | 8.790 | 33,621 | -0.21(-2.33%) |
Dec 09, 2019 | 9.250 | 9.400 | 8.770 | 9.000 | 55,893 | -0.20(-2.17%) |
Dec 06, 2019 | 9.150 | 9.325 | 9.010 | 9.200 | 18,000 | +0.16(+1.77%) |
Dec 05, 2019 | 9.050 | 9.235 | 8.890 | 9.040 | 21,000 | -0.02(-0.22%) |
Dec 04, 2019 | 9.070 | 9.350 | 9.000 | 9.060 | 12,343 | +0.04(+0.44%) |
Dec 03, 2019 | 9.080 | 9.390 | 8.500 | 9.020 | 58,276 | -0.06(-0.66%) |
Dec 02, 2019 | 9.330 | 9.330 | 9.050 | 9.080 | 16,190 | -0.26(-2.78%) |
Nov 29, 2019 | 9.360 | 9.435 | 9.100 | 9.340 | 6,700 | +0.01(+0.11%) |
Nov 27, 2019 | 9.490 | 9.490 | 9.290 | 9.330 | 7,000 | -0.07(-0.74%) |
Nov 26, 2019 | 9.720 | 9.720 | 9.290 | 9.400 | 12,216 | -0.30(-3.09%) |
Nov 25, 2019 | 9.670 | 9.950 | 9.440 | 9.700 | 26,911 | +0.07(+0.73%) |
Nov 22, 2019 | 9.070 | 9.640 | 9.000 | 9.630 | 18,000 | +0.60(+6.64%) |
Nov 21, 2019 | 9.140 | 9.140 | 8.810 | 9.030 | 10,458 | +0.03(+0.33%) |
Nov 20, 2019 | 8.990 | 9.140 | 8.670 | 9.000 | 23,329 | +0.02(+0.22%) |
Nov 19, 2019 | 8.990 | 9.100 | 8.800 | 8.980 | 15,955 | -0.01(-0.11%) |
Nov 18, 2019 | 9.160 | 9.250 | 8.910 | 8.990 | 11,902 | -0.13(-1.43%) |
Nov 15, 2019 | 9.030 | 9.390 | 8.872 | 9.120 | 26,400 | +0.11(+1.22%) |
Nov 14, 2019 | 9.560 | 9.590 | 8.950 | 9.010 | 17,309 | -0.40(-4.25%) |
Nov 13, 2019 | 9.460 | 9.680 | 9.360 | 9.410 | 15,116 | -0.14(-1.47%) |
Nov 12, 2019 | 9.580 | 9.990 | 9.370 | 9.550 | 21,918 | -0.04(-0.42%) |
Nov 11, 2019 | 9.450 | 9.820 | 9.370 | 9.590 | 12,462 | +0.03(+0.31%) |
Nov 08, 2019 | 9.710 | 9.830 | 9.500 | 9.560 | 11,600 | -0.21(-2.15%) |
Nov 07, 2019 | 10.32 | 10.39 | 9.490 | 9.770 | 39,955 | -0.37(-3.65%) |
Nov 06, 2019 | 10.42 | 10.70 | 10.01 | 10.14 | 26,496 | -0.71(-6.54%) |
Nov 05, 2019 | 11.30 | 12.40 | 10.62 | 10.85 | 46,494 | -0.54(-4.74%) |
Nov 04, 2019 | 11.62 | 11.64 | 11.30 | 11.39 | 14,667 | +0.00(+0.00%) |
Nov 01, 2019 | 11.28 | 11.52 | 11.23 | 11.39 | 11,700 | +0.15(+1.33%) |
Oct 31, 2019 | 11.54 | 11.54 | 10.91 | 11.24 | 23,739 | -0.39(-3.35%) |
Oct 30, 2019 | 11.68 | 11.70 | 11.34 | 11.63 | 9,023 | -0.09(-0.77%) |
Oct 29, 2019 | 11.70 | 11.88 | 11.45 | 11.72 | 11,615 | -0.11(-0.93%) |
Oct 28, 2019 | 11.77 | 11.90 | 11.41 | 11.83 | 9,504 | +0.05(+0.42%) |
Oct 25, 2019 | 11.25 | 11.82 | 11.07 | 11.78 | 14,900 | +0.58(+5.18%) |
Oct 24, 2019 | 11.75 | 11.79 | 11.06 | 11.20 | 9,074 | -0.50(-4.27%) |
Oct 23, 2019 | 11.64 | 11.94 | 11.33 | 11.70 | 15,775 | +0.02(+0.17%) |
Oct 22, 2019 | 11.31 | 11.75 | 10.83 | 11.68 | 19,082 | +0.46(+4.10%) |
Oct 21, 2019 | 11.22 | 11.69 | 11.02 | 11.22 | 25,655 | +0.08(+0.72%) |
Oct 18, 2019 | 10.20 | 11.23 | 10.14 | 11.14 | 36,000 | +0.85(+8.26%) |
Oct 17, 2019 | 10.47 | 10.76 | 10.12 | 10.29 | 22,156 | -0.08(-0.77%) |
Oct 16, 2019 | 10.12 | 10.51 | 9.937 | 10.37 | 12,985 | +0.26(+2.57%) |
Oct 15, 2019 | 10.18 | 10.66 | 9.860 | 10.11 | 21,963 | +0.07(+0.70%) |
Oct 14, 2019 | 9.970 | 10.53 | 9.850 | 10.04 | 30,080 | +0.08(+0.80%) |
Oct 11, 2019 | 9.970 | 10.37 | 9.700 | 9.960 | 45,800 | +0.26(+2.68%) |
Oct 10, 2019 | 9.950 | 10.26 | 9.610 | 9.700 | 47,477 | -0.21(-2.12%) |
Oct 09, 2019 | 9.720 | 10.51 | 9.590 | 9.910 | 32,142 | +0.32(+3.34%) |
Oct 08, 2019 | 9.580 | 9.940 | 9.410 | 9.590 | 23,590 | -0.17(-1.74%) |
Oct 07, 2019 | 9.730 | 10.16 | 9.370 | 9.760 | 30,452 | +0.05(+0.51%) |
Oct 04, 2019 | 9.580 | 10.13 | 9.370 | 9.710 | 22,400 | +0.21(+2.21%) |
Oct 03, 2019 | 9.700 | 9.960 | 9.305 | 9.500 | 24,264 | -0.09(-0.94%) |
Oct 02, 2019 | 9.450 | 9.900 | 9.150 | 9.590 | 36,569 | -0.05(-0.52%) |