Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.780 | 8.104 | 7.775 | 8.072 | 515,358 | +0.21(+2.67%) |
Dec 30, 2019 | 7.944 | 8.027 | 7.812 | 7.862 | 495,333 | -0.08(-1.03%) |
Dec 27, 2019 | 7.981 | 8.072 | 7.903 | 7.944 | 374,308 | -0.05(-0.68%) |
Dec 26, 2019 | 8.109 | 8.132 | 7.926 | 7.999 | 497,260 | -0.02(-0.23%) |
Dec 24, 2019 | 8.173 | 8.216 | 7.972 | 8.017 | 213,656 | -0.15(-1.79%) |
Dec 23, 2019 | 8.218 | 8.332 | 8.118 | 8.164 | 490,082 | -0.15(-1.76%) |
Dec 20, 2019 | 8.355 | 8.447 | 8.282 | 8.310 | 1,712,095 | -0.08(-0.98%) |
Dec 19, 2019 | 8.173 | 8.401 | 8.154 | 8.392 | 397,901 | +0.27(+3.37%) |
Dec 18, 2019 | 7.670 | 8.154 | 7.670 | 8.118 | 681,275 | +0.42(+5.46%) |
Dec 17, 2019 | 7.762 | 7.807 | 7.670 | 7.698 | 397,030 | -0.05(-0.59%) |
Dec 16, 2019 | 8.045 | 8.045 | 7.689 | 7.744 | 1,098,809 | -0.23(-2.86%) |
Dec 13, 2019 | 8.063 | 8.145 | 7.963 | 7.972 | 313,968 | -0.06(-0.80%) |
Dec 12, 2019 | 8.091 | 8.218 | 8.036 | 8.036 | 282,891 | -0.09(-1.12%) |
Dec 11, 2019 | 8.191 | 8.209 | 8.045 | 8.127 | 266,072 | -0.07(-0.89%) |
Dec 10, 2019 | 8.127 | 8.218 | 8.008 | 8.200 | 245,344 | +0.10(+1.24%) |
Dec 09, 2019 | 8.127 | 8.191 | 8.081 | 8.100 | 293,930 | -0.02(-0.22%) |
Dec 06, 2019 | 8.191 | 8.273 | 7.944 | 8.118 | 580,189 | -0.11(-1.33%) |
Dec 05, 2019 | 8.255 | 8.337 | 8.100 | 8.227 | 237,967 | -0.05(-0.66%) |
Dec 04, 2019 | 8.218 | 8.355 | 8.211 | 8.282 | 337,473 | +0.09(+1.11%) |
Dec 03, 2019 | 8.218 | 8.337 | 8.045 | 8.191 | 493,769 | -0.12(-1.43%) |
Dec 02, 2019 | 8.775 | 8.775 | 8.282 | 8.310 | 566,840 | -0.37(-4.31%) |
Nov 29, 2019 | 8.739 | 8.848 | 8.584 | 8.684 | 186,059 | -0.07(-0.83%) |
Nov 27, 2019 | 8.931 | 9.040 | 8.730 | 8.757 | 397,087 | -0.07(-0.83%) |
Nov 26, 2019 | 8.584 | 8.858 | 8.337 | 8.830 | 665,077 | +0.46(+5.45%) |
Nov 25, 2019 | 8.355 | 8.428 | 8.164 | 8.374 | 377,493 | +0.05(+0.66%) |
Nov 22, 2019 | 8.346 | 8.428 | 8.282 | 8.319 | 204,676 | -0.07(-0.87%) |
Nov 21, 2019 | 8.401 | 8.419 | 8.246 | 8.392 | 256,356 | +0.04(+0.44%) |
Nov 20, 2019 | 8.337 | 8.438 | 8.264 | 8.355 | 181,974 | +0.02(+0.22%) |
Nov 19, 2019 | 8.383 | 8.438 | 8.264 | 8.337 | 377,345 | -0.07(-0.87%) |
Nov 18, 2019 | 8.584 | 8.597 | 8.401 | 8.410 | 239,321 | -0.22(-2.54%) |
Nov 15, 2019 | 8.574 | 8.675 | 8.410 | 8.629 | 396,868 | +0.19(+2.27%) |
Nov 14, 2019 | 8.602 | 8.675 | 8.383 | 8.438 | 272,594 | -0.08(-0.96%) |
Nov 13, 2019 | 8.721 | 8.800 | 8.501 | 8.520 | 308,638 | -0.24(-2.71%) |
Nov 12, 2019 | 8.565 | 8.867 | 8.456 | 8.757 | 259,625 | +0.24(+2.79%) |
Nov 11, 2019 | 8.456 | 8.666 | 8.355 | 8.520 | 338,954 | +0.01(+0.11%) |
Nov 08, 2019 | 8.858 | 8.867 | 8.438 | 8.511 | 433,335 | -0.36(-4.02%) |
Nov 07, 2019 | 9.113 | 9.168 | 8.858 | 8.867 | 359,860 | -0.20(-2.17%) |
Nov 06, 2019 | 9.257 | 9.257 | 8.950 | 9.064 | 431,997 | -0.10(-1.05%) |
Nov 05, 2019 | 9.345 | 9.353 | 9.002 | 9.160 | 377,401 | -0.05(-0.57%) |
Nov 04, 2019 | 9.292 | 9.345 | 9.160 | 9.213 | 375,592 | +0.03(+0.29%) |
Nov 01, 2019 | 9.020 | 9.192 | 8.973 | 9.187 | 210,617 | +0.25(+2.85%) |
Oct 31, 2019 | 9.090 | 9.116 | 8.686 | 8.932 | 246,308 | -0.17(-1.83%) |
Oct 30, 2019 | 9.125 | 9.169 | 8.985 | 9.099 | 148,977 | -0.04(-0.38%) |
Oct 29, 2019 | 9.169 | 9.248 | 9.020 | 9.134 | 225,083 | +0.14(+1.56%) |
Oct 28, 2019 | 9.046 | 9.204 | 8.994 | 8.994 | 104,547 | -0.06(-0.68%) |
Oct 25, 2019 | 9.037 | 9.088 | 8.871 | 9.055 | 109,525 | -0.03(-0.29%) |
Oct 24, 2019 | 9.257 | 9.362 | 8.985 | 9.081 | 180,295 | -0.16(-1.71%) |
Oct 23, 2019 | 9.239 | 9.406 | 9.186 | 9.239 | 255,321 | +0.00(+0.00%) |
Oct 22, 2019 | 9.160 | 9.327 | 9.090 | 9.239 | 143,971 | +0.09(+0.96%) |
Oct 21, 2019 | 9.073 | 9.195 | 9.064 | 9.151 | 118,731 | +0.11(+1.26%) |
Oct 18, 2019 | 9.020 | 9.064 | 8.888 | 9.037 | 110,551 | +0.04(+0.49%) |
Oct 17, 2019 | 8.967 | 9.064 | 8.926 | 8.994 | 114,910 | +0.07(+0.79%) |
Oct 16, 2019 | 8.765 | 8.994 | 8.765 | 8.923 | 105,797 | +0.14(+1.60%) |
Oct 15, 2019 | 8.941 | 9.020 | 8.713 | 8.783 | 173,083 | -0.17(-1.86%) |
Oct 14, 2019 | 8.967 | 8.994 | 8.809 | 8.950 | 95,465 | -0.04(-0.39%) |
Oct 11, 2019 | 8.985 | 9.143 | 8.862 | 8.985 | 363,908 | +0.13(+1.49%) |
Oct 10, 2019 | 8.423 | 8.906 | 8.423 | 8.853 | 285,639 | +0.42(+4.99%) |
Oct 09, 2019 | 8.423 | 8.564 | 8.401 | 8.432 | 96,220 | +0.03(+0.31%) |
Oct 08, 2019 | 8.485 | 8.555 | 8.265 | 8.406 | 188,930 | -0.14(-1.64%) |
Oct 07, 2019 | 8.467 | 8.572 | 8.375 | 8.546 | 103,227 | +0.11(+1.25%) |
Oct 04, 2019 | 8.335 | 8.458 | 8.289 | 8.441 | 121,150 | +0.13(+1.58%) |
Oct 03, 2019 | 7.993 | 8.335 | 7.906 | 8.309 | 405,249 | +0.25(+3.16%) |
Oct 02, 2019 | 8.257 | 8.257 | 7.967 | 8.055 | 373,441 | -0.25(-2.96%) |