Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.200 | 8.250 | 7.980 | 8.000 | 157,900 | -0.20(-2.44%) |
Dec 30, 2019 | 8.050 | 8.220 | 7.945 | 8.200 | 172,709 | +0.16(+1.99%) |
Dec 27, 2019 | 8.000 | 8.140 | 7.920 | 8.040 | 150,000 | +0.09(+1.13%) |
Dec 26, 2019 | 7.900 | 7.990 | 7.890 | 7.950 | 81,245 | +0.04(+0.51%) |
Dec 24, 2019 | 7.920 | 7.990 | 7.890 | 7.910 | 51,800 | +0.00(+0.00%) |
Dec 23, 2019 | 7.900 | 7.910 | 7.780 | 7.910 | 129,374 | -0.05(-0.63%) |
Dec 20, 2019 | 7.990 | 7.990 | 7.760 | 7.960 | 244,400 | -0.02(-0.25%) |
Dec 19, 2019 | 7.990 | 8.020 | 7.900 | 7.980 | 105,001 | +0.02(+0.25%) |
Dec 18, 2019 | 8.010 | 8.010 | 7.900 | 7.960 | 143,195 | +0.00(+0.00%) |
Dec 17, 2019 | 8.100 | 8.100 | 7.890 | 7.960 | 144,640 | -0.13(-1.61%) |
Dec 16, 2019 | 8.100 | 8.225 | 8.070 | 8.090 | 264,851 | +0.04(+0.50%) |
Dec 13, 2019 | 7.950 | 8.100 | 7.905 | 8.050 | 267,500 | +0.11(+1.39%) |
Dec 12, 2019 | 7.880 | 8.000 | 7.810 | 7.940 | 170,780 | +0.02(+0.25%) |
Dec 11, 2019 | 7.660 | 7.960 | 7.650 | 7.920 | 187,641 | +0.26(+3.39%) |
Dec 10, 2019 | 7.510 | 7.670 | 7.500 | 7.660 | 118,895 | +0.13(+1.73%) |
Dec 09, 2019 | 7.480 | 7.570 | 7.410 | 7.530 | 137,355 | +0.03(+0.40%) |
Dec 06, 2019 | 7.440 | 7.550 | 7.415 | 7.500 | 207,100 | +0.08(+1.08%) |
Dec 05, 2019 | 7.430 | 7.460 | 7.400 | 7.420 | 120,114 | -0.03(-0.40%) |
Dec 04, 2019 | 7.560 | 7.565 | 7.430 | 7.450 | 154,273 | -0.09(-1.19%) |
Dec 03, 2019 | 7.700 | 7.700 | 7.500 | 7.540 | 190,469 | -0.26(-3.33%) |
Dec 02, 2019 | 7.750 | 7.800 | 7.690 | 7.800 | 182,016 | +0.05(+0.65%) |
Nov 29, 2019 | 7.790 | 7.800 | 7.670 | 7.750 | 121,200 | -0.09(-1.15%) |
Nov 27, 2019 | 7.950 | 8.010 | 7.815 | 7.840 | 172,300 | -0.05(-0.63%) |
Nov 26, 2019 | 7.760 | 8.110 | 7.730 | 7.890 | 656,974 | +0.13(+1.68%) |
Nov 25, 2019 | 7.580 | 7.770 | 7.580 | 7.760 | 234,938 | +0.18(+2.37%) |
Nov 22, 2019 | 7.580 | 7.600 | 7.470 | 7.580 | 178,900 | +0.03(+0.40%) |
Nov 21, 2019 | 7.580 | 7.640 | 7.500 | 7.550 | 284,213 | -0.10(-1.31%) |
Nov 20, 2019 | 7.650 | 7.710 | 7.580 | 7.650 | 207,424 | -0.06(-0.78%) |
Nov 19, 2019 | 7.680 | 7.750 | 7.600 | 7.710 | 178,287 | +0.05(+0.65%) |
Nov 18, 2019 | 7.720 | 7.800 | 7.555 | 7.660 | 183,301 | -0.07(-0.91%) |
Nov 15, 2019 | 7.750 | 7.780 | 7.630 | 7.730 | 386,300 | -0.02(-0.26%) |
Nov 14, 2019 | 7.600 | 7.760 | 7.600 | 7.750 | 389,670 | +0.10(+1.31%) |
Nov 13, 2019 | 7.640 | 7.740 | 7.600 | 7.650 | 141,591 | -0.09(-1.16%) |
Nov 12, 2019 | 7.690 | 7.780 | 7.640 | 7.740 | 195,389 | +0.05(+0.65%) |
Nov 11, 2019 | 7.490 | 7.890 | 7.390 | 7.690 | 275,562 | +0.15(+1.99%) |
Nov 08, 2019 | 7.460 | 7.580 | 7.460 | 7.540 | 164,600 | +0.04(+0.53%) |
Nov 07, 2019 | 7.560 | 7.650 | 7.450 | 7.500 | 130,825 | +0.00(+0.00%) |
Nov 06, 2019 | 7.480 | 7.590 | 7.390 | 7.500 | 196,614 | +0.01(+0.13%) |
Nov 05, 2019 | 7.540 | 7.640 | 7.480 | 7.490 | 140,437 | -0.04(-0.53%) |
Nov 04, 2019 | 7.640 | 7.700 | 7.490 | 7.530 | 201,354 | -0.09(-1.18%) |
Nov 01, 2019 | 7.690 | 7.750 | 7.590 | 7.620 | 162,400 | -0.03(-0.39%) |
Oct 31, 2019 | 7.710 | 7.810 | 7.500 | 7.650 | 449,525 | +0.09(+1.19%) |
Oct 30, 2019 | 7.740 | 7.740 | 7.500 | 7.560 | 247,445 | -0.19(-2.45%) |
Oct 29, 2019 | 7.920 | 7.920 | 7.680 | 7.750 | 183,982 | -0.20(-2.52%) |
Oct 28, 2019 | 7.700 | 8.000 | 7.670 | 7.950 | 509,018 | +0.21(+2.71%) |
Oct 25, 2019 | 7.610 | 7.820 | 7.610 | 7.740 | 670,900 | +0.09(+1.18%) |
Oct 24, 2019 | 7.650 | 7.870 | 7.450 | 7.650 | 525,894 | +0.07(+0.92%) |
Oct 23, 2019 | 7.470 | 7.890 | 7.370 | 7.580 | 848,515 | +0.40(+5.57%) |
Oct 22, 2019 | 7.100 | 7.250 | 7.070 | 7.180 | 318,156 | +0.05(+0.70%) |
Oct 21, 2019 | 7.000 | 7.220 | 6.990 | 7.130 | 283,017 | +0.15(+2.15%) |
Oct 18, 2019 | 6.870 | 6.980 | 6.840 | 6.980 | 120,300 | +0.10(+1.45%) |
Oct 17, 2019 | 6.820 | 6.960 | 6.800 | 6.880 | 174,247 | +0.12(+1.78%) |
Oct 16, 2019 | 6.710 | 6.820 | 6.710 | 6.760 | 107,186 | +0.03(+0.45%) |
Oct 15, 2019 | 6.520 | 6.790 | 6.520 | 6.730 | 150,538 | +0.16(+2.44%) |
Oct 14, 2019 | 6.460 | 6.580 | 6.390 | 6.570 | 127,545 | +0.11(+1.70%) |
Oct 11, 2019 | 6.440 | 6.650 | 6.440 | 6.460 | 180,200 | +0.11(+1.73%) |
Oct 10, 2019 | 6.370 | 6.430 | 6.270 | 6.350 | 163,830 | -0.02(-0.31%) |
Oct 09, 2019 | 6.350 | 6.430 | 6.240 | 6.370 | 172,996 | +0.07(+1.11%) |
Oct 08, 2019 | 6.370 | 6.430 | 6.250 | 6.300 | 130,287 | -0.17(-2.63%) |
Oct 07, 2019 | 6.320 | 6.510 | 6.300 | 6.470 | 158,276 | +0.12(+1.89%) |
Oct 04, 2019 | 6.190 | 6.360 | 6.180 | 6.350 | 137,600 | +0.17(+2.75%) |
Oct 03, 2019 | 6.160 | 6.200 | 5.980 | 6.180 | 233,077 | -0.01(-0.16%) |
Oct 02, 2019 | 6.060 | 6.220 | 5.980 | 6.190 | 261,616 | +0.09(+1.48%) |