Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.282 | 9.296 | 9.172 | 9.296 | 932,486 | +0.04(+0.39%) |
Dec 30, 2019 | 9.223 | 9.289 | 9.136 | 9.260 | 950,930 | +0.09(+1.03%) |
Dec 27, 2019 | 9.129 | 9.201 | 9.115 | 9.165 | 613,792 | +0.03(+0.32%) |
Dec 26, 2019 | 9.021 | 9.136 | 9.021 | 9.136 | 890,804 | +0.09(+1.04%) |
Dec 24, 2019 | 9.013 | 9.071 | 9.006 | 9.042 | 609,638 | +0.04(+0.40%) |
Dec 23, 2019 | 8.992 | 9.028 | 8.956 | 9.006 | 1,287,764 | +0.02(+0.24%) |
Dec 20, 2019 | 8.941 | 8.992 | 8.826 | 8.985 | 3,567,970 | +0.06(+0.73%) |
Dec 19, 2019 | 8.739 | 8.941 | 8.717 | 8.920 | 3,609,628 | +0.17(+1.98%) |
Dec 18, 2019 | 8.710 | 8.746 | 8.645 | 8.746 | 3,707,871 | +0.04(+0.50%) |
Dec 17, 2019 | 8.421 | 8.703 | 8.421 | 8.703 | 4,160,546 | +0.28(+3.34%) |
Dec 16, 2019 | 8.703 | 8.723 | 8.363 | 8.421 | 5,534,456 | -0.22(-2.51%) |
Dec 13, 2019 | 8.551 | 8.703 | 8.551 | 8.638 | 1,477,089 | +0.07(+0.76%) |
Dec 12, 2019 | 8.631 | 8.775 | 8.558 | 8.573 | 1,993,696 | +0.00(+0.00%) |
Dec 11, 2019 | 8.739 | 8.902 | 8.537 | 8.573 | 3,184,817 | -0.16(-1.82%) |
Dec 10, 2019 | 9.100 | 9.208 | 8.725 | 8.732 | 3,793,695 | -0.26(-2.89%) |
Dec 09, 2019 | 8.797 | 8.992 | 8.761 | 8.992 | 3,144,746 | +0.29(+3.32%) |
Dec 06, 2019 | 8.558 | 8.703 | 8.544 | 8.703 | 3,280,943 | +0.22(+2.55%) |
Dec 05, 2019 | 8.327 | 8.486 | 8.327 | 8.486 | 2,379,376 | +0.21(+2.53%) |
Dec 04, 2019 | 8.233 | 8.342 | 8.219 | 8.277 | 1,753,357 | +0.05(+0.61%) |
Dec 03, 2019 | 8.168 | 8.226 | 8.147 | 8.226 | 1,274,306 | +0.03(+0.35%) |
Dec 02, 2019 | 8.161 | 8.205 | 8.096 | 8.197 | 3,263,583 | +0.14(+1.70%) |
Nov 29, 2019 | 8.075 | 8.075 | 8.002 | 8.060 | 269,858 | +0.02(+0.27%) |
Nov 27, 2019 | 8.031 | 8.060 | 7.981 | 8.038 | 769,698 | +0.02(+0.27%) |
Nov 26, 2019 | 8.089 | 8.089 | 7.959 | 8.017 | 1,438,861 | -0.03(-0.36%) |
Nov 25, 2019 | 8.197 | 8.197 | 7.981 | 8.046 | 962,940 | +0.11(+1.36%) |
Nov 22, 2019 | 7.916 | 7.952 | 7.894 | 7.937 | 1,755,393 | +0.06(+0.73%) |
Nov 21, 2019 | 7.880 | 7.916 | 7.843 | 7.880 | 1,448,915 | +0.00(+0.00%) |
Nov 20, 2019 | 7.887 | 7.937 | 7.836 | 7.880 | 930,387 | +0.00(+0.00%) |
Nov 19, 2019 | 7.908 | 7.930 | 7.838 | 7.880 | 736,482 | -0.01(-0.18%) |
Nov 18, 2019 | 7.930 | 8.010 | 7.778 | 7.894 | 1,120,210 | -0.01(-0.18%) |