Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.400 | 8.535 | 8.300 | 8.500 | 57,900 | +0.05(+0.59%) |
Dec 30, 2019 | 8.320 | 8.540 | 8.280 | 8.450 | 73,906 | +0.09(+1.08%) |
Dec 27, 2019 | 8.390 | 8.420 | 8.280 | 8.360 | 73,800 | +0.06(+0.72%) |
Dec 26, 2019 | 8.290 | 8.350 | 8.250 | 8.300 | 117,317 | -0.02(-0.24%) |
Dec 24, 2019 | 8.220 | 8.380 | 8.150 | 8.320 | 196,800 | +0.07(+0.85%) |
Dec 23, 2019 | 8.380 | 8.380 | 8.240 | 8.250 | 128,928 | -0.13(-1.55%) |
Dec 20, 2019 | 8.430 | 8.450 | 8.360 | 8.380 | 57,500 | -0.02(-0.24%) |
Dec 19, 2019 | 8.420 | 8.460 | 8.360 | 8.400 | 343,745 | +0.00(+0.00%) |
Dec 18, 2019 | 8.500 | 8.530 | 8.390 | 8.400 | 129,150 | -0.08(-0.94%) |
Dec 17, 2019 | 8.380 | 8.690 | 8.300 | 8.480 | 87,916 | +0.11(+1.31%) |
Dec 16, 2019 | 8.400 | 8.560 | 8.360 | 8.370 | 669,597 | -0.07(-0.83%) |
Dec 13, 2019 | 8.650 | 8.650 | 8.440 | 8.440 | 67,400 | -0.21(-2.43%) |
Dec 12, 2019 | 8.680 | 8.750 | 8.627 | 8.650 | 141,930 | -0.08(-0.92%) |
Dec 11, 2019 | 8.570 | 8.760 | 8.570 | 8.730 | 68,875 | +0.10(+1.16%) |
Dec 10, 2019 | 8.700 | 8.700 | 8.600 | 8.630 | 36,102 | -0.05(-0.58%) |
Dec 09, 2019 | 8.640 | 8.680 | 8.550 | 8.680 | 34,455 | -0.02(-0.23%) |
Dec 06, 2019 | 8.510 | 8.700 | 8.500 | 8.700 | 68,200 | +0.18(+2.11%) |
Dec 05, 2019 | 8.520 | 8.530 | 8.400 | 8.520 | 26,301 | +0.02(+0.24%) |
Dec 04, 2019 | 8.430 | 8.520 | 8.400 | 8.500 | 16,012 | +0.05(+0.59%) |
Dec 03, 2019 | 8.520 | 8.520 | 8.080 | 8.450 | 55,415 | -0.16(-1.86%) |
Dec 02, 2019 | 8.690 | 8.690 | 8.470 | 8.610 | 28,263 | -0.09(-1.03%) |
Nov 29, 2019 | 8.520 | 8.730 | 8.520 | 8.700 | 30,400 | +0.22(+2.59%) |
Nov 27, 2019 | 8.520 | 8.550 | 8.360 | 8.480 | 36,800 | -0.07(-0.82%) |
Nov 26, 2019 | 8.670 | 8.690 | 8.260 | 8.550 | 120,338 | -0.06(-0.70%) |
Nov 25, 2019 | 8.590 | 8.690 | 8.580 | 8.610 | 41,900 | +0.08(+0.94%) |
Nov 22, 2019 | 8.560 | 8.630 | 8.530 | 8.530 | 23,000 | -0.05(-0.58%) |
Nov 21, 2019 | 8.630 | 8.670 | 8.550 | 8.580 | 21,794 | -0.01(-0.12%) |
Nov 20, 2019 | 8.540 | 8.680 | 8.530 | 8.590 | 56,792 | -0.01(-0.12%) |
Nov 19, 2019 | 8.700 | 8.700 | 8.580 | 8.600 | 22,927 | +0.00(+0.00%) |
Nov 18, 2019 | 8.710 | 8.760 | 8.570 | 8.600 | 60,320 | -0.18(-2.05%) |
Nov 15, 2019 | 8.510 | 8.790 | 8.420 | 8.780 | 130,900 | +0.25(+2.93%) |
Nov 14, 2019 | 8.510 | 8.573 | 8.490 | 8.530 | 171,579 | +0.01(+0.12%) |
Nov 13, 2019 | 8.510 | 8.620 | 8.500 | 8.520 | 100,086 | -0.10(-1.16%) |
Nov 12, 2019 | 8.620 | 8.710 | 8.520 | 8.620 | 76,491 | -0.06(-0.69%) |
Nov 11, 2019 | 8.510 | 8.830 | 8.510 | 8.680 | 102,662 | +0.03(+0.35%) |
Nov 08, 2019 | 8.500 | 8.700 | 8.500 | 8.650 | 69,400 | -0.01(-0.12%) |
Nov 07, 2019 | 8.890 | 8.890 | 8.540 | 8.660 | 95,518 | -0.19(-2.15%) |
Nov 06, 2019 | 8.990 | 9.280 | 8.690 | 8.850 | 123,758 | +0.04(+0.51%) |
Nov 05, 2019 | 7.940 | 8.930 | 7.940 | 8.805 | 370,386 | +1.04(+13.32%) |
Nov 04, 2019 | 7.800 | 7.860 | 7.660 | 7.770 | 51,627 | -0.04(-0.51%) |
Nov 01, 2019 | 7.840 | 7.840 | 7.750 | 7.810 | 19,100 | +0.01(+0.13%) |
Oct 31, 2019 | 7.830 | 7.830 | 7.720 | 7.800 | 144,856 | +0.05(+0.65%) |
Oct 30, 2019 | 7.600 | 7.750 | 7.310 | 7.750 | 68,500 | +0.13(+1.71%) |
Oct 29, 2019 | 7.590 | 7.660 | 7.500 | 7.620 | 30,606 | +0.02(+0.26%) |
Oct 28, 2019 | 7.410 | 7.607 | 7.410 | 7.600 | 136,248 | +0.20(+2.70%) |
Oct 25, 2019 | 7.390 | 7.430 | 7.294 | 7.400 | 121,000 | +0.01(+0.14%) |
Oct 24, 2019 | 7.450 | 7.470 | 7.210 | 7.390 | 442,612 | -0.10(-1.34%) |
Oct 23, 2019 | 7.500 | 7.590 | 7.470 | 7.490 | 26,272 | +0.09(+1.22%) |
Oct 22, 2019 | 7.530 | 7.530 | 7.370 | 7.400 | 115,489 | -0.13(-1.73%) |
Oct 21, 2019 | 7.500 | 7.600 | 7.500 | 7.530 | 15,806 | +0.02(+0.27%) |
Oct 18, 2019 | 7.500 | 7.580 | 7.499 | 7.510 | 15,900 | +0.01(+0.13%) |
Oct 17, 2019 | 7.570 | 7.610 | 7.500 | 7.500 | 46,553 | -0.06(-0.79%) |
Oct 16, 2019 | 7.550 | 7.640 | 7.550 | 7.560 | 22,695 | +0.00(+0.00%) |
Oct 15, 2019 | 7.600 | 7.660 | 7.550 | 7.560 | 25,183 | -0.02(-0.26%) |
Oct 14, 2019 | 7.540 | 7.600 | 7.500 | 7.580 | 21,435 | +0.02(+0.26%) |
Oct 11, 2019 | 7.580 | 7.660 | 7.540 | 7.560 | 25,200 | -0.01(-0.13%) |
Oct 10, 2019 | 7.680 | 7.740 | 7.530 | 7.570 | 35,447 | -0.13(-1.69%) |
Oct 09, 2019 | 7.760 | 7.790 | 7.500 | 7.700 | 37,572 | -0.04(-0.52%) |
Oct 08, 2019 | 7.740 | 7.920 | 7.700 | 7.740 | 3,259 | +0.02(+0.26%) |
Oct 07, 2019 | 7.870 | 7.990 | 7.680 | 7.720 | 33,037 | -0.16(-2.03%) |
Oct 04, 2019 | 7.900 | 7.980 | 7.880 | 7.880 | 19,500 | -0.02(-0.25%) |
Oct 03, 2019 | 7.820 | 7.950 | 7.819 | 7.900 | 23,405 | +0.00(+0.00%) |
Oct 02, 2019 | 7.850 | 8.200 | 7.710 | 7.900 | 109,155 | +0.05(+0.64%) |