Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.771 | 8.960 | 8.744 | 8.888 | 459,550 | +0.05(+0.61%) |
Dec 30, 2019 | 8.798 | 8.924 | 8.672 | 8.834 | 171,364 | +0.08(+0.87%) |
Dec 27, 2019 | 8.843 | 8.843 | 8.717 | 8.758 | 183,263 | -0.05(-0.56%) |
Dec 26, 2019 | 8.708 | 8.825 | 8.632 | 8.807 | 168,214 | +0.08(+0.93%) |
Dec 24, 2019 | 8.655 | 8.843 | 8.601 | 8.726 | 130,187 | +0.08(+0.94%) |
Dec 23, 2019 | 8.484 | 8.735 | 8.412 | 8.646 | 181,883 | +0.16(+1.91%) |
Dec 20, 2019 | 8.511 | 8.551 | 8.394 | 8.484 | 954,597 | -0.04(-0.47%) |
Dec 19, 2019 | 8.565 | 8.583 | 8.466 | 8.524 | 366,794 | -0.07(-0.78%) |
Dec 18, 2019 | 8.502 | 8.681 | 8.439 | 8.592 | 186,397 | +0.12(+1.38%) |
Dec 17, 2019 | 8.502 | 8.511 | 8.367 | 8.475 | 281,400 | -0.01(-0.16%) |
Dec 16, 2019 | 8.511 | 8.753 | 8.394 | 8.488 | 212,710 | +0.07(+0.80%) |
Dec 13, 2019 | 8.475 | 8.538 | 8.277 | 8.421 | 263,824 | -0.06(-0.74%) |
Dec 12, 2019 | 8.421 | 8.610 | 8.394 | 8.484 | 252,130 | +0.12(+1.40%) |
Dec 11, 2019 | 8.214 | 8.385 | 8.196 | 8.367 | 148,182 | +0.14(+1.75%) |
Dec 10, 2019 | 8.196 | 8.259 | 8.111 | 8.223 | 276,601 | +0.02(+0.22%) |
Dec 09, 2019 | 7.945 | 8.295 | 7.945 | 8.205 | 305,594 | +0.24(+3.05%) |
Dec 06, 2019 | 8.025 | 8.079 | 7.864 | 7.963 | 456,323 | -0.04(-0.56%) |
Dec 05, 2019 | 8.025 | 8.052 | 7.918 | 8.007 | 312,937 | -0.02(-0.22%) |
Dec 04, 2019 | 8.160 | 8.259 | 7.998 | 8.025 | 258,621 | -0.10(-1.22%) |
Dec 03, 2019 | 8.043 | 8.187 | 7.989 | 8.124 | 211,213 | -0.04(-0.44%) |
Dec 02, 2019 | 8.295 | 8.376 | 7.998 | 8.160 | 337,165 | -0.10(-1.20%) |
Nov 29, 2019 | 8.277 | 8.349 | 8.205 | 8.259 | 123,845 | -0.03(-0.33%) |
Nov 27, 2019 | 8.286 | 8.439 | 8.250 | 8.286 | 182,262 | -0.01(-0.11%) |
Nov 26, 2019 | 8.322 | 8.520 | 8.216 | 8.295 | 368,440 | -0.03(-0.32%) |
Nov 25, 2019 | 7.873 | 8.394 | 7.810 | 8.322 | 417,356 | +0.41(+5.23%) |
Nov 22, 2019 | 7.828 | 7.971 | 7.774 | 7.909 | 167,685 | +0.13(+1.73%) |
Nov 21, 2019 | 7.980 | 7.980 | 7.747 | 7.774 | 260,476 | -0.20(-2.48%) |
Nov 20, 2019 | 8.079 | 8.160 | 7.945 | 7.971 | 246,335 | -0.18(-2.15%) |
Nov 19, 2019 | 8.214 | 8.322 | 8.034 | 8.147 | 241,919 | -0.01(-0.17%) |
Nov 18, 2019 | 8.340 | 8.349 | 8.093 | 8.160 | 240,386 | -0.22(-2.58%) |
Nov 15, 2019 | 8.376 | 8.439 | 8.295 | 8.376 | 206,297 | +0.06(+0.76%) |
Nov 14, 2019 | 8.331 | 8.412 | 8.277 | 8.313 | 194,003 | -0.11(-1.28%) |
Nov 13, 2019 | 8.547 | 8.601 | 8.403 | 8.421 | 197,496 | -0.23(-2.70%) |
Nov 12, 2019 | 8.592 | 8.681 | 8.494 | 8.655 | 314,888 | +0.06(+0.73%) |
Nov 11, 2019 | 8.459 | 8.699 | 8.356 | 8.592 | 291,135 | +0.02(+0.21%) |
Nov 08, 2019 | 8.387 | 8.646 | 8.316 | 8.574 | 339,854 | +0.18(+2.12%) |
Nov 07, 2019 | 8.174 | 8.485 | 8.040 | 8.396 | 432,305 | +0.28(+3.40%) |
Nov 06, 2019 | 8.361 | 8.396 | 8.120 | 8.120 | 301,993 | -0.31(-3.70%) |
Nov 05, 2019 | 8.476 | 8.646 | 8.379 | 8.432 | 246,461 | -0.06(-0.73%) |
Nov 04, 2019 | 8.298 | 8.588 | 8.200 | 8.494 | 345,262 | +0.32(+3.92%) |
Nov 01, 2019 | 7.746 | 8.325 | 7.572 | 8.174 | 489,115 | +0.33(+4.20%) |
Oct 31, 2019 | 8.646 | 8.672 | 7.755 | 7.844 | 621,273 | -0.69(-8.04%) |
Oct 30, 2019 | 8.539 | 8.628 | 8.441 | 8.530 | 253,729 | -0.01(-0.10%) |
Oct 29, 2019 | 8.379 | 8.583 | 8.325 | 8.539 | 222,613 | +0.14(+1.70%) |
Oct 28, 2019 | 8.396 | 8.574 | 8.379 | 8.396 | 163,009 | +0.05(+0.64%) |
Oct 25, 2019 | 8.094 | 8.468 | 7.987 | 8.343 | 293,918 | +0.25(+3.08%) |
Oct 24, 2019 | 8.334 | 8.387 | 8.049 | 8.094 | 230,880 | -0.22(-2.68%) |
Oct 23, 2019 | 8.334 | 8.379 | 8.240 | 8.316 | 271,331 | -0.01(-0.11%) |
Oct 22, 2019 | 8.379 | 8.468 | 8.281 | 8.325 | 294,898 | -0.05(-0.64%) |
Oct 21, 2019 | 8.628 | 8.761 | 8.352 | 8.379 | 310,061 | -0.20(-2.28%) |
Oct 18, 2019 | 8.708 | 8.770 | 8.539 | 8.574 | 257,866 | -0.16(-1.83%) |
Oct 17, 2019 | 8.583 | 8.850 | 8.583 | 8.735 | 246,553 | +0.18(+2.13%) |
Oct 16, 2019 | 8.263 | 8.663 | 8.263 | 8.552 | 283,901 | +0.31(+3.73%) |
Oct 15, 2019 | 8.111 | 8.272 | 8.085 | 8.245 | 387,799 | +0.16(+2.04%) |
Oct 14, 2019 | 8.031 | 8.218 | 7.978 | 8.080 | 402,134 | +0.03(+0.39%) |
Oct 11, 2019 | 7.844 | 8.263 | 7.844 | 8.049 | 519,552 | +0.20(+2.61%) |
Oct 10, 2019 | 7.684 | 8.218 | 7.203 | 7.844 | 1,894,148 | -1.87(-19.25%) |
Oct 09, 2019 | 9.901 | 9.928 | 9.598 | 9.714 | 313,083 | -0.12(-1.27%) |
Oct 08, 2019 | 10.02 | 10.10 | 9.794 | 9.839 | 424,226 | -0.22(-2.21%) |
Oct 07, 2019 | 10.15 | 10.32 | 10.03 | 10.06 | 452,586 | -0.17(-1.65%) |
Oct 04, 2019 | 10.05 | 10.25 | 9.977 | 10.23 | 203,845 | +0.18(+1.77%) |
Oct 03, 2019 | 9.990 | 10.12 | 9.803 | 10.05 | 239,961 | -0.01(-0.09%) |
Oct 02, 2019 | 9.812 | 10.24 | 9.661 | 10.06 | 369,225 | +0.20(+2.08%) |