Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.000 | 8.120 | 7.992 | 8.007 | 159,814 | -0.01(-0.09%) |
Dec 30, 2019 | 7.917 | 8.211 | 7.917 | 8.015 | 143,286 | +0.02(+0.28%) |
Dec 27, 2019 | 8.196 | 8.256 | 7.877 | 7.992 | 391,511 | -0.20(-2.39%) |
Dec 26, 2019 | 8.158 | 8.460 | 8.098 | 8.188 | 785,588 | +0.08(+0.93%) |
Dec 24, 2019 | 8.106 | 8.249 | 8.098 | 8.113 | 259,814 | +0.00(+0.00%) |
Dec 23, 2019 | 8.106 | 8.188 | 8.068 | 8.113 | 271,601 | +0.03(+0.37%) |
Dec 20, 2019 | 8.030 | 8.121 | 7.917 | 8.083 | 381,697 | +0.05(+0.56%) |
Dec 19, 2019 | 7.668 | 8.203 | 7.668 | 8.038 | 635,637 | +0.44(+5.75%) |
Dec 18, 2019 | 7.314 | 7.615 | 7.246 | 7.600 | 568,770 | +0.32(+4.35%) |
Dec 17, 2019 | 7.352 | 7.412 | 7.246 | 7.284 | 177,810 | -0.04(-0.51%) |
Dec 16, 2019 | 7.382 | 7.540 | 7.314 | 7.321 | 254,790 | +0.00(+0.00%) |
Dec 13, 2019 | 7.517 | 7.623 | 7.276 | 7.321 | 217,241 | -0.18(-2.41%) |
Dec 12, 2019 | 7.691 | 7.766 | 7.465 | 7.502 | 217,576 | -0.23(-3.02%) |
Dec 11, 2019 | 7.857 | 7.872 | 7.668 | 7.736 | 179,363 | -0.14(-1.72%) |
Dec 10, 2019 | 7.691 | 7.955 | 7.676 | 7.872 | 344,327 | +0.17(+2.15%) |
Dec 09, 2019 | 7.683 | 7.789 | 7.630 | 7.706 | 180,820 | +0.02(+0.20%) |
Dec 06, 2019 | 7.638 | 7.827 | 7.638 | 7.691 | 201,458 | +0.15(+2.00%) |
Dec 05, 2019 | 7.706 | 7.748 | 7.525 | 7.540 | 185,194 | -0.13(-1.67%) |
Dec 04, 2019 | 7.668 | 7.796 | 7.570 | 7.668 | 269,486 | +0.11(+1.40%) |
Dec 03, 2019 | 7.713 | 7.762 | 7.359 | 7.563 | 267,017 | -0.28(-3.56%) |
Dec 02, 2019 | 8.015 | 8.053 | 7.811 | 7.842 | 323,007 | -0.08(-0.95%) |
Nov 29, 2019 | 7.917 | 8.045 | 7.902 | 7.917 | 865,118 | -0.01(-0.10%) |
Nov 27, 2019 | 7.857 | 7.955 | 7.811 | 7.925 | 392,174 | +0.11(+1.35%) |
Nov 26, 2019 | 7.789 | 7.940 | 7.710 | 7.819 | 302,173 | +0.04(+0.48%) |
Nov 25, 2019 | 7.729 | 7.842 | 7.691 | 7.781 | 382,410 | -0.01(-0.10%) |
Nov 22, 2019 | 7.834 | 7.932 | 7.683 | 7.789 | 409,946 | -0.02(-0.19%) |
Nov 21, 2019 | 7.706 | 7.849 | 7.650 | 7.804 | 222,186 | +0.10(+1.27%) |
Nov 20, 2019 | 7.698 | 7.932 | 7.487 | 7.706 | 462,435 | +0.00(+0.00%) |
Nov 19, 2019 | 7.807 | 7.835 | 7.641 | 7.706 | 461,111 | -0.10(-1.29%) |
Nov 18, 2019 | 7.857 | 7.900 | 7.756 | 7.807 | 272,800 | -0.02(-0.28%) |
Nov 15, 2019 | 7.929 | 8.008 | 7.749 | 7.828 | 272,803 | +0.03(+0.37%) |
Nov 14, 2019 | 7.792 | 7.972 | 7.771 | 7.799 | 316,266 | -0.03(-0.37%) |
Nov 13, 2019 | 8.144 | 8.167 | 7.789 | 7.828 | 398,877 | -0.33(-4.05%) |
Nov 12, 2019 | 7.993 | 8.497 | 7.893 | 8.159 | 652,993 | +0.15(+1.89%) |
Nov 11, 2019 | 8.008 | 8.037 | 7.763 | 8.008 | 415,619 | -0.21(-2.54%) |
Nov 08, 2019 | 7.857 | 8.245 | 7.641 | 8.216 | 701,693 | +0.40(+5.15%) |
Nov 07, 2019 | 7.577 | 8.073 | 7.239 | 7.814 | 1,015,593 | +0.70(+9.80%) |
Nov 06, 2019 | 7.454 | 7.454 | 6.930 | 7.116 | 460,310 | -0.37(-4.90%) |
Nov 05, 2019 | 7.663 | 7.864 | 7.447 | 7.483 | 336,860 | -0.15(-1.98%) |
Nov 04, 2019 | 7.447 | 7.724 | 7.426 | 7.634 | 309,743 | +0.29(+3.91%) |
Nov 01, 2019 | 7.138 | 7.354 | 7.138 | 7.346 | 180,709 | +0.24(+3.44%) |
Oct 31, 2019 | 7.519 | 7.519 | 7.030 | 7.102 | 315,569 | -0.41(-5.45%) |
Oct 30, 2019 | 7.749 | 7.792 | 7.447 | 7.512 | 263,794 | -0.29(-3.69%) |
Oct 29, 2019 | 7.663 | 7.871 | 7.526 | 7.799 | 334,983 | +0.08(+1.02%) |
Oct 28, 2019 | 7.713 | 7.943 | 7.670 | 7.720 | 363,667 | +0.17(+2.19%) |
Oct 25, 2019 | 7.914 | 7.947 | 7.541 | 7.555 | 437,514 | -0.42(-5.32%) |
Oct 24, 2019 | 7.907 | 8.288 | 7.907 | 7.979 | 669,132 | +0.08(+1.00%) |
Oct 23, 2019 | 7.210 | 7.900 | 7.210 | 7.900 | 736,833 | +0.75(+10.45%) |
Oct 22, 2019 | 7.181 | 7.188 | 7.041 | 7.152 | 194,999 | -0.05(-0.70%) |
Oct 21, 2019 | 7.260 | 7.426 | 7.145 | 7.203 | 127,296 | -0.01(-0.20%) |
Oct 18, 2019 | 7.267 | 7.440 | 7.145 | 7.217 | 281,845 | -0.12(-1.57%) |
Oct 17, 2019 | 7.375 | 7.490 | 7.303 | 7.332 | 152,708 | +0.00(+0.00%) |
Oct 16, 2019 | 7.102 | 7.426 | 7.102 | 7.332 | 254,016 | +0.20(+2.82%) |
Oct 15, 2019 | 7.296 | 7.390 | 7.095 | 7.131 | 267,970 | -0.14(-1.88%) |
Oct 14, 2019 | 7.375 | 7.454 | 7.160 | 7.267 | 290,091 | -0.19(-2.51%) |
Oct 11, 2019 | 7.569 | 7.727 | 7.375 | 7.454 | 460,747 | +0.07(+0.97%) |
Oct 10, 2019 | 7.088 | 7.397 | 7.009 | 7.382 | 364,456 | +0.37(+5.23%) |
Oct 09, 2019 | 6.771 | 7.037 | 6.728 | 7.016 | 203,755 | +0.34(+5.06%) |
Oct 08, 2019 | 6.793 | 6.846 | 6.577 | 6.678 | 248,583 | -0.18(-2.62%) |
Oct 07, 2019 | 6.757 | 7.045 | 6.757 | 6.858 | 257,370 | +0.09(+1.27%) |
Oct 04, 2019 | 6.477 | 6.786 | 6.462 | 6.771 | 140,505 | +0.35(+5.49%) |
Oct 03, 2019 | 6.254 | 6.477 | 6.189 | 6.419 | 288,890 | +0.13(+2.06%) |
Oct 02, 2019 | 6.340 | 6.426 | 6.218 | 6.290 | 170,600 | -0.12(-1.91%) |