Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.220 | 9.355 | 9.190 | 9.280 | 550,800 | +0.05(+0.54%) |
Dec 30, 2019 | 9.180 | 9.365 | 9.080 | 9.230 | 497,522 | +0.02(+0.22%) |
Dec 27, 2019 | 9.240 | 9.270 | 9.105 | 9.210 | 1,351,400 | -0.01(-0.11%) |
Dec 26, 2019 | 9.230 | 9.250 | 9.150 | 9.220 | 464,618 | -0.02(-0.22%) |
Dec 24, 2019 | 9.210 | 9.265 | 9.120 | 9.240 | 298,600 | +0.03(+0.33%) |
Dec 23, 2019 | 9.200 | 9.260 | 9.120 | 9.210 | 1,120,194 | +0.01(+0.11%) |
Dec 20, 2019 | 9.250 | 9.300 | 9.170 | 9.200 | 972,000 | -0.06(-0.65%) |
Dec 19, 2019 | 9.150 | 9.270 | 9.020 | 9.260 | 883,883 | +0.12(+1.26%) |
Dec 18, 2019 | 9.160 | 9.180 | 9.020 | 9.145 | 1,142,978 | -0.05(-0.60%) |
Dec 17, 2019 | 9.250 | 9.280 | 8.980 | 9.200 | 1,035,442 | -0.07(-0.76%) |
Dec 16, 2019 | 9.250 | 9.390 | 9.225 | 9.270 | 628,395 | +0.03(+0.32%) |
Dec 13, 2019 | 9.220 | 9.360 | 9.150 | 9.240 | 552,400 | -0.03(-0.32%) |
Dec 12, 2019 | 9.100 | 9.320 | 9.060 | 9.270 | 635,451 | +0.12(+1.31%) |
Dec 11, 2019 | 9.140 | 9.150 | 8.870 | 9.150 | 616,718 | +0.07(+0.77%) |
Dec 10, 2019 | 8.910 | 9.180 | 8.810 | 9.080 | 1,377,034 | +0.15(+1.68%) |
Dec 09, 2019 | 9.200 | 9.240 | 8.890 | 8.930 | 1,302,466 | -0.27(-2.93%) |
Dec 06, 2019 | 9.940 | 10.07 | 9.110 | 9.200 | 2,823,400 | -0.24(-2.54%) |
Dec 05, 2019 | 9.170 | 9.590 | 9.160 | 9.440 | 2,365,165 | +0.40(+4.42%) |
Dec 04, 2019 | 8.690 | 9.060 | 8.690 | 9.040 | 1,096,364 | +0.45(+5.24%) |
Dec 03, 2019 | 8.580 | 8.730 | 8.450 | 8.590 | 892,300 | -0.02(-0.23%) |
Dec 02, 2019 | 8.770 | 9.020 | 8.560 | 8.610 | 1,053,965 | -0.13(-1.49%) |
Nov 29, 2019 | 8.750 | 8.800 | 8.625 | 8.740 | 373,200 | -0.02(-0.23%) |
Nov 27, 2019 | 8.570 | 8.770 | 8.440 | 8.760 | 767,100 | +0.20(+2.34%) |
Nov 26, 2019 | 8.660 | 8.850 | 8.550 | 8.560 | 1,388,302 | -0.07(-0.81%) |
Nov 25, 2019 | 8.430 | 8.660 | 8.360 | 8.630 | 973,492 | +0.20(+2.37%) |
Nov 22, 2019 | 8.310 | 8.530 | 8.310 | 8.430 | 638,500 | +0.11(+1.32%) |
Nov 21, 2019 | 8.290 | 8.340 | 8.185 | 8.320 | 505,356 | +0.06(+0.73%) |
Nov 20, 2019 | 8.360 | 8.400 | 8.090 | 8.260 | 807,940 | -0.13(-1.55%) |
Nov 19, 2019 | 8.320 | 8.450 | 8.280 | 8.390 | 705,212 | +0.06(+0.72%) |
Nov 18, 2019 | 8.490 | 8.500 | 8.240 | 8.330 | 1,084,139 | -0.17(-2.00%) |
Nov 15, 2019 | 8.490 | 8.620 | 8.240 | 8.500 | 1,028,700 | +0.14(+1.67%) |
Nov 14, 2019 | 7.990 | 8.520 | 7.980 | 8.360 | 1,962,297 | +0.47(+5.96%) |
Nov 13, 2019 | 7.580 | 7.950 | 7.540 | 7.890 | 805,413 | +0.21(+2.73%) |
Nov 12, 2019 | 8.150 | 8.160 | 7.590 | 7.680 | 1,412,380 | -0.47(-5.77%) |
Nov 11, 2019 | 7.940 | 8.200 | 7.880 | 8.150 | 614,225 | +0.18(+2.26%) |
Nov 08, 2019 | 7.920 | 8.127 | 7.800 | 7.970 | 615,100 | -0.02(-0.25%) |
Nov 07, 2019 | 7.760 | 8.330 | 7.720 | 7.990 | 1,589,272 | +0.30(+3.90%) |
Nov 06, 2019 | 7.530 | 7.780 | 7.460 | 7.690 | 766,753 | +0.15(+1.99%) |
Nov 05, 2019 | 7.550 | 7.800 | 7.500 | 7.540 | 954,697 | +0.01(+0.13%) |
Nov 04, 2019 | 7.310 | 7.540 | 7.290 | 7.530 | 632,378 | +0.25(+3.43%) |
Nov 01, 2019 | 7.100 | 7.310 | 6.990 | 7.280 | 433,100 | +0.20(+2.82%) |
Oct 31, 2019 | 7.060 | 7.120 | 6.950 | 7.080 | 408,578 | +0.02(+0.28%) |
Oct 30, 2019 | 7.180 | 7.200 | 6.940 | 7.060 | 555,022 | -0.09(-1.26%) |
Oct 29, 2019 | 6.990 | 7.160 | 6.950 | 7.150 | 426,159 | +0.07(+0.99%) |
Oct 28, 2019 | 7.150 | 7.270 | 7.050 | 7.080 | 716,896 | -0.10(-1.39%) |
Oct 25, 2019 | 7.100 | 7.220 | 7.050 | 7.180 | 585,200 | +0.06(+0.84%) |
Oct 24, 2019 | 7.150 | 7.250 | 7.100 | 7.120 | 761,975 | +0.01(+0.14%) |
Oct 23, 2019 | 7.050 | 7.120 | 6.970 | 7.110 | 494,743 | +0.09(+1.28%) |
Oct 22, 2019 | 6.980 | 7.040 | 6.860 | 7.020 | 483,784 | +0.04(+0.57%) |
Oct 21, 2019 | 6.900 | 7.110 | 6.900 | 6.980 | 554,548 | +0.16(+2.27%) |
Oct 18, 2019 | 6.830 | 6.840 | 6.760 | 6.825 | 573,500 | -0.01(-0.22%) |
Oct 17, 2019 | 6.800 | 6.880 | 6.710 | 6.840 | 654,014 | +0.12(+1.79%) |
Oct 16, 2019 | 6.740 | 6.880 | 6.640 | 6.720 | 600,968 | -0.04(-0.59%) |
Oct 15, 2019 | 6.700 | 6.870 | 6.680 | 6.760 | 554,145 | +0.04(+0.60%) |
Oct 14, 2019 | 6.850 | 6.960 | 6.680 | 6.720 | 774,141 | -0.17(-2.47%) |
Oct 11, 2019 | 6.750 | 7.050 | 6.720 | 6.890 | 2,437,900 | +0.17(+2.53%) |
Oct 10, 2019 | 6.430 | 6.770 | 6.430 | 6.720 | 1,894,274 | +0.27(+4.19%) |
Oct 09, 2019 | 6.440 | 6.790 | 6.330 | 6.450 | 4,953,178 | +0.44(+7.32%) |
Oct 08, 2019 | 5.910 | 6.050 | 5.760 | 6.010 | 1,132,261 | +0.09(+1.52%) |
Oct 07, 2019 | 5.770 | 5.960 | 5.650 | 5.920 | 712,435 | +0.16(+2.78%) |
Oct 04, 2019 | 5.530 | 5.780 | 5.530 | 5.760 | 742,200 | +0.14(+2.49%) |
Oct 03, 2019 | 5.660 | 5.660 | 5.410 | 5.620 | 978,109 | -0.05(-0.88%) |
Oct 02, 2019 | 5.720 | 5.730 | 5.510 | 5.670 | 957,155 | -0.08(-1.39%) |