Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.710 | 8.753 | 8.657 | 8.716 | 12,429,688 | +0.01(+0.08%) |
Dec 30, 2019 | 8.756 | 8.809 | 8.710 | 8.710 | 17,863,474 | -0.02(-0.23%) |
Dec 27, 2019 | 8.690 | 8.782 | 8.690 | 8.729 | 27,750,388 | -0.01(-0.07%) |
Dec 26, 2019 | 8.684 | 8.761 | 8.677 | 8.736 | 22,670,296 | +0.01(+0.15%) |
Dec 24, 2019 | 8.632 | 8.787 | 8.619 | 8.723 | 8,109,400 | +0.11(+1.28%) |
Dec 23, 2019 | 8.671 | 8.690 | 8.600 | 8.613 | 36,705,400 | +0.02(+0.23%) |
Dec 20, 2019 | 8.645 | 8.684 | 8.574 | 8.593 | 41,989,036 | +0.03(+0.38%) |
Dec 19, 2019 | 8.502 | 8.645 | 8.483 | 8.561 | 20,514,226 | +0.09(+1.07%) |
Dec 18, 2019 | 8.464 | 8.509 | 8.360 | 8.470 | 27,776,996 | -0.01(-0.08%) |
Dec 17, 2019 | 8.489 | 8.535 | 8.444 | 8.477 | 27,743,516 | -0.05(-0.53%) |
Dec 16, 2019 | 8.632 | 8.632 | 8.522 | 8.522 | 31,574,172 | +0.06(+0.77%) |
Dec 13, 2019 | 8.379 | 8.554 | 8.344 | 8.457 | 49,444,596 | +0.10(+1.16%) |
Dec 12, 2019 | 8.133 | 8.379 | 8.127 | 8.360 | 33,868,580 | +0.21(+2.62%) |
Dec 11, 2019 | 8.056 | 8.166 | 8.036 | 8.146 | 20,989,028 | +0.18(+2.28%) |
Dec 10, 2019 | 7.991 | 8.023 | 7.933 | 7.965 | 18,188,330 | -0.05(-0.65%) |
Dec 09, 2019 | 8.088 | 8.166 | 7.997 | 8.017 | 65,508,108 | -0.01(-0.08%) |
Dec 06, 2019 | 7.952 | 8.046 | 7.920 | 8.023 | 34,491,164 | +0.17(+2.23%) |
Dec 05, 2019 | 7.797 | 7.887 | 7.758 | 7.848 | 20,590,152 | +0.01(+0.17%) |
Dec 04, 2019 | 7.810 | 7.861 | 7.777 | 7.835 | 16,471,941 | +0.06(+0.83%) |
Dec 03, 2019 | 7.784 | 7.803 | 7.712 | 7.771 | 31,294,484 | -0.09(-1.15%) |
Dec 02, 2019 | 7.758 | 7.907 | 7.712 | 7.861 | 27,696,472 | +0.25(+3.23%) |
Nov 29, 2019 | 7.628 | 7.678 | 7.602 | 7.615 | 11,505,548 | -0.07(-0.93%) |
Nov 27, 2019 | 7.719 | 7.725 | 7.589 | 7.686 | 24,048,070 | -0.10(-1.33%) |
Nov 26, 2019 | 7.751 | 7.822 | 7.661 | 7.790 | 40,422,448 | +0.00(+0.00%) |
Nov 25, 2019 | 7.784 | 7.861 | 7.758 | 7.790 | 28,826,692 | +0.09(+1.18%) |
Nov 22, 2019 | 7.641 | 7.725 | 7.602 | 7.699 | 47,159,392 | +0.27(+3.66%) |
Nov 21, 2019 | 7.356 | 7.453 | 7.298 | 7.427 | 23,571,146 | +0.14(+1.87%) |
Nov 20, 2019 | 7.324 | 7.421 | 7.207 | 7.291 | 19,175,762 | -0.13(-1.75%) |
Nov 19, 2019 | 7.408 | 7.434 | 7.324 | 7.421 | 24,180,504 | +0.10(+1.42%) |
Nov 18, 2019 | 7.369 | 7.408 | 7.304 | 7.317 | 20,613,076 | -0.10(-1.40%) |
Nov 15, 2019 | 7.350 | 7.453 | 7.317 | 7.421 | 19,239,228 | +0.17(+2.32%) |
Nov 14, 2019 | 7.285 | 7.350 | 7.240 | 7.253 | 19,944,536 | -0.01(-0.18%) |
Nov 13, 2019 | 7.350 | 7.376 | 7.240 | 7.266 | 22,946,548 | -0.14(-1.84%) |
Nov 12, 2019 | 7.460 | 7.499 | 7.382 | 7.402 | 30,911,230 | -0.12(-1.55%) |
Nov 11, 2019 | 7.473 | 7.525 | 7.447 | 7.518 | 93,961,528 | -0.10(-1.36%) |
Nov 08, 2019 | 7.615 | 7.716 | 7.583 | 7.622 | 28,204,460 | -0.28(-3.60%) |
Nov 07, 2019 | 7.900 | 7.978 | 7.810 | 7.907 | 34,571,860 | +0.03(+0.33%) |
Nov 06, 2019 | 7.777 | 7.952 | 7.777 | 7.881 | 29,139,982 | -0.14(-1.70%) |
Nov 05, 2019 | 8.082 | 8.082 | 7.978 | 8.017 | 26,670,134 | +0.03(+0.41%) |
Nov 04, 2019 | 8.030 | 8.043 | 7.958 | 7.984 | 21,664,696 | +0.12(+1.57%) |
Nov 01, 2019 | 7.771 | 7.904 | 7.764 | 7.861 | 38,446,032 | +0.26(+3.41%) |
Oct 31, 2019 | 7.732 | 7.738 | 7.512 | 7.602 | 24,721,048 | -0.25(-3.22%) |
Oct 30, 2019 | 7.745 | 7.855 | 7.641 | 7.855 | 24,918,126 | -0.01(-0.08%) |
Oct 29, 2019 | 7.784 | 7.900 | 7.784 | 7.861 | 25,209,470 | -0.06(-0.74%) |
Oct 28, 2019 | 7.894 | 7.920 | 7.822 | 7.920 | 33,502,212 | +0.12(+1.58%) |
Oct 25, 2019 | 7.674 | 7.816 | 7.667 | 7.797 | 43,452,380 | +0.34(+4.60%) |
Oct 24, 2019 | 7.622 | 7.628 | 7.440 | 7.453 | 30,288,676 | -0.09(-1.20%) |
Oct 23, 2019 | 7.512 | 7.570 | 7.466 | 7.544 | 20,629,442 | +0.05(+0.69%) |
Oct 22, 2019 | 7.427 | 7.531 | 7.421 | 7.492 | 26,804,998 | +0.12(+1.67%) |
Oct 21, 2019 | 7.285 | 7.369 | 7.266 | 7.369 | 15,631,302 | +0.15(+2.06%) |
Oct 18, 2019 | 7.279 | 7.350 | 7.214 | 7.220 | 20,355,578 | -0.01(-0.18%) |
Oct 17, 2019 | 7.317 | 7.343 | 7.220 | 7.233 | 22,936,330 | -0.03(-0.36%) |
Oct 16, 2019 | 7.253 | 7.304 | 7.214 | 7.259 | 35,530,048 | -0.15(-2.01%) |
Oct 15, 2019 | 7.466 | 7.505 | 7.385 | 7.408 | 29,081,286 | -0.09(-1.21%) |
Oct 14, 2019 | 7.505 | 7.525 | 7.437 | 7.499 | 20,053,730 | -0.15(-1.95%) |
Oct 11, 2019 | 7.570 | 7.706 | 7.557 | 7.648 | 36,353,704 | +0.25(+3.42%) |
Oct 10, 2019 | 7.240 | 7.460 | 7.240 | 7.395 | 35,109,380 | +0.20(+2.79%) |
Oct 09, 2019 | 7.246 | 7.249 | 7.117 | 7.194 | 18,781,318 | +0.04(+0.54%) |
Oct 08, 2019 | 7.240 | 7.266 | 7.149 | 7.156 | 30,873,900 | -0.12(-1.69%) |
Oct 07, 2019 | 7.408 | 7.460 | 7.259 | 7.279 | 19,314,298 | -0.14(-1.83%) |
Oct 04, 2019 | 7.285 | 7.427 | 7.275 | 7.415 | 33,745,748 | +0.25(+3.53%) |
Oct 03, 2019 | 7.058 | 7.230 | 6.948 | 7.162 | 40,989,668 | +0.12(+1.75%) |
Oct 02, 2019 | 7.227 | 7.266 | 7.026 | 7.039 | 55,099,924 | -0.38(-5.07%) |