Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.350 | 9.520 | 9.250 | 9.510 | 336,100 | +0.16(+1.71%) |
Dec 30, 2019 | 9.110 | 9.360 | 9.100 | 9.350 | 283,403 | +0.24(+2.63%) |
Dec 27, 2019 | 8.970 | 9.150 | 8.865 | 9.110 | 187,600 | +0.17(+1.90%) |
Dec 26, 2019 | 9.040 | 9.110 | 8.820 | 8.940 | 145,990 | -0.12(-1.32%) |
Dec 24, 2019 | 8.930 | 9.080 | 8.810 | 9.060 | 130,600 | +0.10(+1.12%) |
Dec 23, 2019 | 8.970 | 9.180 | 8.840 | 8.960 | 219,620 | +0.00(+0.00%) |
Dec 20, 2019 | 8.910 | 9.090 | 8.825 | 8.960 | 270,000 | +0.06(+0.67%) |
Dec 19, 2019 | 8.720 | 9.050 | 8.720 | 8.900 | 376,090 | +0.20(+2.30%) |
Dec 18, 2019 | 8.610 | 8.770 | 8.560 | 8.700 | 231,863 | +0.09(+1.05%) |
Dec 17, 2019 | 8.590 | 8.770 | 8.540 | 8.610 | 206,216 | +0.02(+0.23%) |
Dec 16, 2019 | 8.520 | 8.670 | 8.510 | 8.590 | 265,013 | +0.03(+0.35%) |
Dec 13, 2019 | 8.730 | 8.860 | 8.520 | 8.560 | 288,100 | -0.20(-2.28%) |
Dec 12, 2019 | 8.610 | 8.820 | 8.500 | 8.760 | 224,994 | +0.07(+0.81%) |
Dec 11, 2019 | 8.680 | 8.915 | 8.630 | 8.690 | 173,914 | -0.01(-0.11%) |
Dec 10, 2019 | 8.740 | 8.850 | 8.580 | 8.700 | 241,509 | -0.05(-0.57%) |
Dec 09, 2019 | 9.090 | 9.230 | 8.670 | 8.750 | 740,485 | -0.30(-3.31%) |
Dec 06, 2019 | 9.000 | 9.150 | 8.770 | 9.050 | 418,200 | +0.19(+2.14%) |
Dec 05, 2019 | 8.950 | 9.020 | 8.670 | 8.860 | 223,437 | -0.12(-1.34%) |
Dec 04, 2019 | 8.710 | 9.000 | 8.650 | 8.980 | 584,953 | +0.27(+3.10%) |
Dec 03, 2019 | 8.510 | 8.900 | 8.500 | 8.710 | 544,426 | +0.11(+1.28%) |
Dec 02, 2019 | 8.560 | 8.620 | 8.240 | 8.600 | 254,152 | +0.01(+0.12%) |
Nov 29, 2019 | 8.340 | 8.640 | 8.340 | 8.590 | 191,900 | -0.07(-0.81%) |
Nov 27, 2019 | 8.530 | 8.770 | 8.510 | 8.660 | 239,500 | +0.09(+1.05%) |
Nov 26, 2019 | 8.700 | 8.800 | 8.500 | 8.570 | 396,994 | -0.07(-0.81%) |
Nov 25, 2019 | 8.570 | 8.761 | 8.570 | 8.640 | 390,609 | +0.12(+1.41%) |
Nov 22, 2019 | 8.350 | 8.610 | 8.340 | 8.520 | 296,400 | +0.16(+1.91%) |
Nov 21, 2019 | 8.310 | 8.390 | 8.219 | 8.360 | 207,055 | +0.07(+0.84%) |
Nov 20, 2019 | 8.290 | 8.460 | 8.130 | 8.290 | 185,756 | -0.03(-0.36%) |
Nov 19, 2019 | 8.220 | 8.530 | 8.220 | 8.320 | 385,549 | +0.10(+1.22%) |
Nov 18, 2019 | 8.340 | 8.390 | 8.150 | 8.220 | 194,197 | -0.09(-1.08%) |
Nov 15, 2019 | 8.260 | 8.370 | 8.200 | 8.310 | 131,900 | +0.08(+0.97%) |
Nov 14, 2019 | 8.320 | 8.390 | 8.110 | 8.230 | 163,369 | -0.09(-1.08%) |
Nov 13, 2019 | 8.150 | 8.360 | 8.000 | 8.320 | 301,467 | +0.19(+2.34%) |
Nov 12, 2019 | 7.830 | 8.290 | 7.760 | 8.130 | 556,095 | +0.32(+4.10%) |
Nov 11, 2019 | 7.750 | 7.980 | 7.750 | 7.810 | 438,013 | +0.05(+0.64%) |
Nov 08, 2019 | 7.810 | 8.000 | 7.420 | 7.760 | 1,024,600 | -0.01(-0.13%) |
Nov 07, 2019 | 7.260 | 7.845 | 7.250 | 7.770 | 1,905,646 | +0.08(+1.04%) |
Nov 06, 2019 | 7.900 | 7.930 | 7.660 | 7.690 | 193,143 | -0.22(-2.78%) |
Nov 05, 2019 | 7.780 | 8.082 | 7.521 | 7.910 | 178,940 | +0.11(+1.41%) |
Nov 04, 2019 | 8.320 | 8.550 | 7.740 | 7.800 | 684,670 | -0.32(-3.94%) |
Nov 01, 2019 | 8.060 | 8.390 | 7.920 | 8.120 | 236,800 | +0.09(+1.12%) |
Oct 31, 2019 | 7.800 | 8.130 | 7.400 | 8.030 | 308,575 | +0.25(+3.21%) |
Oct 30, 2019 | 8.600 | 8.600 | 7.760 | 7.780 | 466,204 | -0.82(-9.53%) |
Oct 29, 2019 | 8.510 | 8.710 | 8.400 | 8.600 | 228,417 | +0.08(+0.94%) |
Oct 28, 2019 | 8.370 | 8.640 | 8.300 | 8.520 | 193,820 | +0.14(+1.67%) |
Oct 25, 2019 | 8.160 | 8.460 | 7.980 | 8.380 | 302,700 | +0.22(+2.70%) |
Oct 24, 2019 | 8.230 | 8.370 | 8.010 | 8.160 | 134,548 | -0.09(-1.09%) |
Oct 23, 2019 | 8.340 | 8.370 | 8.000 | 8.250 | 206,119 | -0.13(-1.55%) |
Oct 22, 2019 | 8.130 | 8.410 | 7.870 | 8.380 | 593,281 | +0.26(+3.14%) |
Oct 21, 2019 | 8.530 | 8.550 | 8.060 | 8.125 | 248,003 | -0.35(-4.07%) |
Oct 18, 2019 | 8.700 | 9.000 | 8.320 | 8.470 | 900,500 | +0.54(+6.81%) |
Oct 17, 2019 | 7.820 | 8.060 | 7.770 | 7.930 | 293,160 | +0.15(+1.93%) |
Oct 16, 2019 | 7.630 | 7.800 | 7.450 | 7.780 | 293,965 | +0.15(+1.97%) |
Oct 15, 2019 | 7.260 | 7.650 | 7.260 | 7.630 | 157,780 | +0.36(+4.95%) |
Oct 14, 2019 | 7.350 | 7.365 | 7.150 | 7.270 | 102,167 | -0.08(-1.09%) |
Oct 11, 2019 | 7.100 | 7.430 | 7.030 | 7.350 | 169,900 | +0.28(+3.96%) |
Oct 10, 2019 | 7.240 | 7.370 | 7.060 | 7.070 | 216,519 | -0.24(-3.28%) |
Oct 09, 2019 | 7.370 | 7.380 | 7.240 | 7.310 | 115,016 | -0.03(-0.41%) |
Oct 08, 2019 | 7.460 | 7.460 | 7.180 | 7.340 | 177,066 | -0.14(-1.87%) |
Oct 07, 2019 | 7.550 | 7.640 | 7.400 | 7.480 | 118,196 | -0.07(-0.93%) |
Oct 04, 2019 | 7.750 | 7.850 | 7.490 | 7.550 | 134,700 | -0.18(-2.33%) |
Oct 03, 2019 | 7.540 | 7.850 | 7.325 | 7.730 | 238,503 | +0.17(+2.25%) |
Oct 02, 2019 | 7.400 | 7.620 | 7.260 | 7.560 | 204,006 | +0.07(+0.93%) |