Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.510 | 8.740 | 8.510 | 8.690 | 134,400 | +0.15(+1.76%) |
Dec 30, 2019 | 8.500 | 8.570 | 8.450 | 8.540 | 164,816 | +0.06(+0.71%) |
Dec 27, 2019 | 8.510 | 8.600 | 8.480 | 8.480 | 109,300 | -0.03(-0.35%) |
Dec 26, 2019 | 8.550 | 8.620 | 8.460 | 8.510 | 131,558 | -0.09(-1.05%) |
Dec 24, 2019 | 8.630 | 8.670 | 8.550 | 8.600 | 39,800 | -0.02(-0.23%) |
Dec 23, 2019 | 8.680 | 8.680 | 8.560 | 8.620 | 96,458 | -0.04(-0.46%) |
Dec 20, 2019 | 8.790 | 8.810 | 8.630 | 8.660 | 223,700 | -0.10(-1.14%) |
Dec 19, 2019 | 8.760 | 8.760 | 8.640 | 8.760 | 68,492 | +0.02(+0.23%) |
Dec 18, 2019 | 8.800 | 8.840 | 8.710 | 8.740 | 102,737 | -0.04(-0.46%) |
Dec 17, 2019 | 8.750 | 8.790 | 8.700 | 8.780 | 178,644 | +0.03(+0.34%) |
Dec 16, 2019 | 8.920 | 8.960 | 8.665 | 8.750 | 258,996 | -0.10(-1.13%) |
Dec 13, 2019 | 8.930 | 9.000 | 8.820 | 8.850 | 111,400 | -0.08(-0.90%) |
Dec 12, 2019 | 9.030 | 9.120 | 8.910 | 8.930 | 101,152 | -0.12(-1.33%) |
Dec 11, 2019 | 8.950 | 9.137 | 8.860 | 9.050 | 240,447 | +0.10(+1.12%) |
Dec 10, 2019 | 9.210 | 9.220 | 8.930 | 8.950 | 118,533 | -0.27(-2.93%) |
Dec 09, 2019 | 9.290 | 9.410 | 9.180 | 9.220 | 116,692 | -0.10(-1.13%) |
Dec 06, 2019 | 9.260 | 9.380 | 9.230 | 9.325 | 93,300 | +0.06(+0.70%) |
Dec 05, 2019 | 8.950 | 9.320 | 8.950 | 9.260 | 125,789 | +0.30(+3.35%) |
Dec 04, 2019 | 8.910 | 9.010 | 8.855 | 8.960 | 233,491 | +0.05(+0.56%) |
Dec 03, 2019 | 8.840 | 8.949 | 8.840 | 8.910 | 206,562 | +0.00(+0.00%) |
Dec 02, 2019 | 8.920 | 8.950 | 8.800 | 8.910 | 266,429 | -0.03(-0.34%) |
Nov 29, 2019 | 8.920 | 8.960 | 8.880 | 8.940 | 38,600 | +0.00(+0.00%) |
Nov 27, 2019 | 9.000 | 9.020 | 8.940 | 8.940 | 71,800 | -0.05(-0.56%) |
Nov 26, 2019 | 9.000 | 9.060 | 8.970 | 8.990 | 121,651 | -0.00(-0.06%) |
Nov 25, 2019 | 8.980 | 9.090 | 8.970 | 8.995 | 162,196 | +0.03(+0.39%) |
Nov 22, 2019 | 9.000 | 9.020 | 8.950 | 8.960 | 202,200 | -0.03(-0.33%) |
Nov 21, 2019 | 9.060 | 9.060 | 8.930 | 8.990 | 166,459 | -0.10(-1.05%) |
Nov 20, 2019 | 9.300 | 9.360 | 9.070 | 9.085 | 116,089 | -0.23(-2.52%) |
Nov 19, 2019 | 9.300 | 9.370 | 9.250 | 9.320 | 76,021 | +0.07(+0.76%) |
Nov 18, 2019 | 9.210 | 9.280 | 9.080 | 9.250 | 77,100 | +0.04(+0.43%) |
Nov 15, 2019 | 9.380 | 9.390 | 9.210 | 9.210 | 84,100 | -0.09(-0.97%) |
Nov 14, 2019 | 9.360 | 9.420 | 9.300 | 9.300 | 320,832 | -0.05(-0.53%) |
Nov 13, 2019 | 9.350 | 9.450 | 9.300 | 9.350 | 67,414 | -0.04(-0.43%) |
Nov 12, 2019 | 9.320 | 9.490 | 9.320 | 9.390 | 68,940 | +0.05(+0.54%) |
Nov 11, 2019 | 9.400 | 9.480 | 9.290 | 9.340 | 92,616 | -0.07(-0.74%) |
Nov 08, 2019 | 9.500 | 9.510 | 9.360 | 9.410 | 103,500 | -0.08(-0.84%) |
Nov 07, 2019 | 9.550 | 9.550 | 9.380 | 9.490 | 105,505 | +0.04(+0.48%) |
Nov 06, 2019 | 9.470 | 9.500 | 9.400 | 9.445 | 123,591 | -0.02(-0.21%) |
Nov 05, 2019 | 9.600 | 9.650 | 9.390 | 9.465 | 105,560 | -0.12(-1.20%) |
Nov 04, 2019 | 9.720 | 9.780 | 9.560 | 9.580 | 191,968 | -0.04(-0.42%) |
Nov 01, 2019 | 9.550 | 9.665 | 9.550 | 9.620 | 193,500 | +0.11(+1.16%) |
Oct 31, 2019 | 9.150 | 9.530 | 9.120 | 9.510 | 377,723 | +0.32(+3.48%) |
Oct 30, 2019 | 9.000 | 9.210 | 8.930 | 9.190 | 185,659 | +0.21(+2.34%) |
Oct 29, 2019 | 8.940 | 9.010 | 8.740 | 8.980 | 214,808 | +0.00(+0.00%) |
Oct 28, 2019 | 9.010 | 9.060 | 8.950 | 8.980 | 264,519 | -0.02(-0.22%) |
Oct 25, 2019 | 9.080 | 9.100 | 8.980 | 9.000 | 335,100 | -0.08(-0.88%) |
Oct 24, 2019 | 9.490 | 9.500 | 8.970 | 9.080 | 469,247 | -0.65(-6.68%) |
Oct 23, 2019 | 9.640 | 9.810 | 9.490 | 9.730 | 203,770 | -0.08(-0.82%) |
Oct 22, 2019 | 10.18 | 10.25 | 9.790 | 9.810 | 127,805 | -0.35(-3.44%) |
Oct 21, 2019 | 9.820 | 10.17 | 9.820 | 10.16 | 134,057 | +0.18(+1.80%) |
Oct 18, 2019 | 10.34 | 10.36 | 9.860 | 9.980 | 129,000 | -0.45(-4.31%) |
Oct 17, 2019 | 10.36 | 10.57 | 10.36 | 10.43 | 100,904 | +0.09(+0.87%) |
Oct 16, 2019 | 10.62 | 10.62 | 10.23 | 10.34 | 95,253 | -0.32(-3.00%) |
Oct 15, 2019 | 10.59 | 10.72 | 10.57 | 10.66 | 77,219 | +0.11(+1.04%) |
Oct 14, 2019 | 10.56 | 10.60 | 10.46 | 10.55 | 86,068 | -0.05(-0.47%) |
Oct 11, 2019 | 10.64 | 10.77 | 10.59 | 10.60 | 88,200 | +0.05(+0.47%) |
Oct 10, 2019 | 10.65 | 10.66 | 10.49 | 10.55 | 125,849 | -0.10(-0.94%) |
Oct 09, 2019 | 10.75 | 10.83 | 10.60 | 10.65 | 80,889 | -0.05(-0.47%) |
Oct 08, 2019 | 10.50 | 10.72 | 10.41 | 10.70 | 109,911 | +0.14(+1.33%) |
Oct 07, 2019 | 10.45 | 10.59 | 10.45 | 10.56 | 201,222 | +0.11(+1.05%) |
Oct 04, 2019 | 10.14 | 10.46 | 10.05 | 10.45 | 187,100 | +0.37(+3.67%) |
Oct 03, 2019 | 9.920 | 10.13 | 9.850 | 10.08 | 497,181 | +0.14(+1.41%) |
Oct 02, 2019 | 10.28 | 10.37 | 9.790 | 9.940 | 142,313 | -0.41(-3.96%) |