Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.530 | 9.800 | 9.530 | 9.630 | 988,400 | -0.03(-0.31%) |
Dec 30, 2019 | 9.550 | 9.860 | 9.550 | 9.660 | 690,894 | +0.20(+2.11%) |
Dec 27, 2019 | 9.860 | 9.870 | 9.440 | 9.460 | 887,800 | -0.36(-3.67%) |
Dec 26, 2019 | 9.980 | 10.00 | 9.760 | 9.820 | 428,169 | -0.09(-0.91%) |
Dec 24, 2019 | 9.770 | 9.960 | 9.740 | 9.910 | 512,600 | +0.17(+1.75%) |
Dec 23, 2019 | 9.420 | 9.820 | 9.370 | 9.740 | 765,687 | +0.31(+3.29%) |
Dec 20, 2019 | 9.400 | 9.550 | 9.310 | 9.430 | 4,798,900 | +0.11(+1.18%) |
Dec 19, 2019 | 9.130 | 9.340 | 9.045 | 9.320 | 1,171,360 | +0.20(+2.19%) |
Dec 18, 2019 | 9.210 | 9.270 | 9.090 | 9.120 | 1,295,102 | -0.08(-0.87%) |
Dec 17, 2019 | 9.240 | 9.350 | 9.120 | 9.200 | 855,270 | +0.04(+0.44%) |
Dec 16, 2019 | 9.410 | 9.580 | 9.130 | 9.160 | 1,305,286 | -0.18(-1.93%) |
Dec 13, 2019 | 9.310 | 9.460 | 9.200 | 9.340 | 794,600 | +0.05(+0.54%) |
Dec 12, 2019 | 9.130 | 9.460 | 9.110 | 9.290 | 1,453,454 | +0.16(+1.75%) |
Dec 11, 2019 | 9.070 | 9.200 | 9.000 | 9.130 | 670,584 | +0.07(+0.77%) |
Dec 10, 2019 | 9.130 | 9.230 | 9.030 | 9.060 | 768,611 | -0.08(-0.88%) |
Dec 09, 2019 | 8.990 | 9.190 | 8.940 | 9.140 | 881,470 | +0.02(+0.22%) |
Dec 06, 2019 | 8.760 | 9.180 | 8.760 | 9.120 | 1,397,900 | +0.46(+5.31%) |
Dec 05, 2019 | 8.800 | 8.890 | 8.630 | 8.660 | 693,324 | -0.04(-0.46%) |
Dec 04, 2019 | 8.450 | 8.920 | 8.440 | 8.700 | 942,198 | +0.48(+5.84%) |
Dec 03, 2019 | 8.250 | 8.390 | 8.130 | 8.220 | 684,643 | -0.15(-1.79%) |
Dec 02, 2019 | 8.380 | 8.450 | 8.280 | 8.370 | 1,185,243 | +0.07(+0.84%) |
Nov 29, 2019 | 8.460 | 8.460 | 8.235 | 8.300 | 419,000 | -0.31(-3.60%) |
Nov 27, 2019 | 8.500 | 8.610 | 8.420 | 8.610 | 331,100 | +0.14(+1.65%) |
Nov 26, 2019 | 8.820 | 8.830 | 8.450 | 8.470 | 635,179 | -0.38(-4.29%) |
Nov 25, 2019 | 8.640 | 8.880 | 8.570 | 8.850 | 1,055,537 | +0.34(+4.00%) |
Nov 22, 2019 | 8.380 | 8.540 | 8.270 | 8.510 | 629,600 | +0.20(+2.41%) |
Nov 21, 2019 | 8.160 | 8.390 | 8.050 | 8.310 | 711,595 | +0.21(+2.59%) |
Nov 20, 2019 | 8.200 | 8.280 | 8.080 | 8.100 | 1,034,109 | -0.10(-1.22%) |
Nov 19, 2019 | 8.150 | 8.310 | 7.970 | 8.200 | 1,023,941 | +0.05(+0.61%) |
Nov 18, 2019 | 8.340 | 8.410 | 8.090 | 8.150 | 934,085 | -0.29(-3.44%) |
Nov 15, 2019 | 8.390 | 8.480 | 8.275 | 8.440 | 931,600 | +0.12(+1.44%) |
Nov 14, 2019 | 8.440 | 8.522 | 8.295 | 8.320 | 572,123 | -0.10(-1.19%) |
Nov 13, 2019 | 8.500 | 8.580 | 8.360 | 8.420 | 731,715 | -0.16(-1.86%) |
Nov 12, 2019 | 8.670 | 8.850 | 8.520 | 8.580 | 825,560 | +0.03(+0.35%) |
Nov 11, 2019 | 8.340 | 8.590 | 8.250 | 8.550 | 617,383 | +0.04(+0.47%) |
Nov 08, 2019 | 8.360 | 8.530 | 8.240 | 8.510 | 765,800 | +0.09(+1.07%) |
Nov 07, 2019 | 8.680 | 8.790 | 8.355 | 8.420 | 634,138 | -0.05(-0.59%) |
Nov 06, 2019 | 8.620 | 8.650 | 8.305 | 8.470 | 1,036,713 | -0.16(-1.85%) |
Nov 05, 2019 | 9.020 | 9.130 | 8.560 | 8.630 | 1,392,938 | -0.31(-3.47%) |
Nov 04, 2019 | 8.950 | 9.120 | 8.855 | 8.940 | 1,088,126 | +0.17(+1.94%) |
Nov 01, 2019 | 8.670 | 8.770 | 8.520 | 8.770 | 1,407,700 | +0.18(+2.10%) |
Oct 31, 2019 | 8.820 | 8.820 | 8.445 | 8.590 | 1,272,455 | -0.23(-2.61%) |
Oct 30, 2019 | 9.150 | 9.150 | 8.680 | 8.820 | 1,603,388 | -0.35(-3.82%) |
Oct 29, 2019 | 8.820 | 9.285 | 8.750 | 9.170 | 945,021 | +0.24(+2.69%) |
Oct 28, 2019 | 9.000 | 9.150 | 8.830 | 8.930 | 954,527 | -0.04(-0.45%) |
Oct 25, 2019 | 9.070 | 9.200 | 8.940 | 8.970 | 996,600 | -0.12(-1.32%) |
Oct 24, 2019 | 9.190 | 9.235 | 8.940 | 9.090 | 1,014,257 | -0.07(-0.76%) |
Oct 23, 2019 | 8.900 | 9.505 | 8.760 | 9.160 | 2,397,691 | +0.22(+2.46%) |
Oct 22, 2019 | 9.220 | 9.660 | 8.530 | 8.940 | 2,444,053 | +0.63(+7.58%) |
Oct 21, 2019 | 8.090 | 8.480 | 8.060 | 8.310 | 1,390,463 | +0.30(+3.75%) |
Oct 18, 2019 | 8.390 | 8.540 | 8.000 | 8.010 | 1,220,400 | -0.39(-4.64%) |
Oct 17, 2019 | 8.490 | 8.625 | 8.330 | 8.400 | 1,006,987 | -0.03(-0.36%) |
Oct 16, 2019 | 8.320 | 8.640 | 8.270 | 8.430 | 1,156,863 | +0.10(+1.20%) |
Oct 15, 2019 | 8.210 | 8.530 | 8.130 | 8.330 | 949,611 | +0.15(+1.83%) |
Oct 14, 2019 | 8.120 | 8.285 | 7.970 | 8.180 | 1,368,765 | -0.12(-1.45%) |
Oct 11, 2019 | 8.020 | 8.460 | 7.990 | 8.300 | 1,467,600 | +0.46(+5.87%) |
Oct 10, 2019 | 7.710 | 7.950 | 7.650 | 7.840 | 1,254,186 | +0.22(+2.89%) |
Oct 09, 2019 | 7.640 | 7.800 | 7.490 | 7.620 | 1,381,293 | +0.14(+1.87%) |
Oct 08, 2019 | 7.540 | 7.600 | 7.415 | 7.480 | 803,538 | -0.17(-2.22%) |
Oct 07, 2019 | 7.650 | 7.870 | 7.640 | 7.650 | 1,195,583 | -0.01(-0.13%) |
Oct 04, 2019 | 7.720 | 7.780 | 7.560 | 7.660 | 740,400 | -0.01(-0.13%) |
Oct 03, 2019 | 7.530 | 7.718 | 7.490 | 7.670 | 1,313,258 | +0.06(+0.79%) |
Oct 02, 2019 | 7.630 | 7.730 | 7.490 | 7.610 | 920,257 | -0.11(-1.42%) |