Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.379 | 7.800 | 7.379 | 7.800 | 1,200 | +0.01(+0.13%) |
Dec 30, 2019 | 7.800 | 7.800 | 7.500 | 7.790 | 3,612 | +0.00(+0.00%) |
Dec 27, 2019 | 7.140 | 7.790 | 7.140 | 7.790 | 5,200 | -0.01(-0.13%) |
Dec 26, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 295 | -0.10(-1.27%) |
Dec 24, 2019 | 7.620 | 7.900 | 7.450 | 7.900 | 1,600 | +0.28(+3.67%) |
Dec 23, 2019 | 7.620 | 7.620 | 7.620 | 7.620 | 122 | -0.31(-3.91%) |
Dec 20, 2019 | 7.600 | 7.930 | 7.600 | 7.930 | 1,300 | +0.12(+1.54%) |
Dec 19, 2019 | 7.610 | 7.810 | 7.410 | 7.810 | 1,569 | -0.19(-2.38%) |
Dec 18, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 763 | +0.02(+0.25%) |
Dec 17, 2019 | 7.700 | 7.980 | 7.600 | 7.980 | 1,386 | -0.02(-0.25%) |
Dec 16, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 889 | +0.06(+0.76%) |
Dec 13, 2019 | 7.700 | 7.940 | 7.410 | 7.940 | 4,000 | +0.17(+2.19%) |
Dec 12, 2019 | 7.939 | 7.939 | 7.760 | 7.770 | 5,563 | -0.20(-2.51%) |
Dec 11, 2019 | 7.893 | 7.970 | 7.893 | 7.970 | 1,400 | +0.00(+0.00%) |
Dec 10, 2019 | 7.530 | 7.970 | 7.530 | 7.970 | 1,028 | +0.02(+0.25%) |
Dec 09, 2019 | 7.750 | 7.950 | 7.750 | 7.950 | 1,518 | -0.15(-1.85%) |
Dec 06, 2019 | 7.310 | 8.100 | 7.310 | 8.100 | 1,900 | +0.16(+2.02%) |
Dec 05, 2019 | 7.760 | 7.940 | 7.760 | 7.940 | 1,778 | -0.16(-1.98%) |
Dec 04, 2019 | 7.990 | 8.100 | 7.349 | 8.100 | 1,617 | +0.05(+0.62%) |
Dec 03, 2019 | 8.100 | 8.100 | 7.349 | 8.050 | 1,357 | -0.05(-0.62%) |
Dec 02, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 495 | -0.08(-0.98%) |
Nov 29, 2019 | 8.180 | 8.180 | 8.180 | 8.180 | 500 | -0.01(-0.12%) |
Nov 27, 2019 | 7.990 | 8.190 | 7.957 | 8.190 | 900 | +0.19(+2.37%) |
Nov 26, 2019 | 8.180 | 8.180 | 7.970 | 8.000 | 1,212 | -0.19(-2.32%) |
Nov 25, 2019 | 8.010 | 8.190 | 7.420 | 8.190 | 3,547 | -0.01(-0.12%) |
Nov 22, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.00(+0.00%) |
Nov 21, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 484 | +0.00(+0.00%) |
Nov 20, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 479 | +0.21(+2.63%) |
Nov 19, 2019 | 7.900 | 8.039 | 7.900 | 7.990 | 1,440 | +0.01(+0.18%) |
Nov 18, 2019 | 7.860 | 8.005 | 7.860 | 7.976 | 3,440 | -0.01(-0.18%) |
Nov 15, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 500 | +0.02(+0.25%) |
Nov 14, 2019 | 8.180 | 8.200 | 7.750 | 7.970 | 1,133 | -0.23(-2.80%) |
Nov 13, 2019 | 8.200 | 8.200 | 8.200 | 8.200 | 265 | +0.01(+0.12%) |
Nov 12, 2019 | 8.190 | 8.190 | 8.190 | 8.190 | 415 | -0.01(-0.12%) |
Nov 11, 2019 | 8.210 | 8.210 | 8.200 | 8.200 | 904 | +0.00(+0.00%) |
Nov 08, 2019 | 7.730 | 8.200 | 7.730 | 8.200 | 400 | +0.70(+9.33%) |
Nov 07, 2019 | 7.315 | 7.500 | 7.315 | 7.500 | 1,695 | -0.62(-7.64%) |
Nov 06, 2019 | 8.120 | 8.120 | 8.120 | 8.120 | 281 | +0.01(+0.12%) |
Nov 05, 2019 | 8.070 | 8.111 | 8.070 | 8.111 | 3,979 | -0.02(-0.24%) |
Nov 04, 2019 | 8.130 | 8.130 | 8.130 | 198 | +0.00(+0.00%) | |
Nov 01, 2019 | 7.530 | 8.130 | 7.354 | 8.130 | 1,200 | -0.22(-2.61%) |
Oct 31, 2019 | 8.348 | 8.348 | 8.348 | 1 | +0.00(+0.00%) | |
Oct 30, 2019 | 8.348 | 8.348 | 8.348 | 627 | +0.00(+0.00%) | |
Oct 29, 2019 | 8.348 | 8.348 | 8.348 | 26 | +0.00(+0.00%) | |
Oct 28, 2019 | 8.348 | 8.348 | 8.348 | 8.348 | 633 | +0.03(+0.42%) |
Oct 25, 2019 | 8.190 | 8.314 | 8.000 | 8.314 | 2,800 | -0.38(-4.33%) |
Oct 24, 2019 | 7.750 | 8.690 | 7.750 | 8.690 | 3,458 | +0.54(+6.63%) |
Oct 23, 2019 | 8.070 | 8.150 | 8.070 | 8.150 | 601 | +0.41(+5.35%) |
Oct 22, 2019 | 7.736 | 7.736 | 7.736 | 7.736 | 395 | -0.34(-4.25%) |
Oct 21, 2019 | 8.079 | 8.079 | 8.079 | 8.079 | 181 | -0.05(-0.62%) |
Oct 18, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 500 | -0.13(-1.61%) |
Oct 17, 2019 | 8.263 | 8.263 | 8.263 | 31 | +0.00(+0.00%) | |
Oct 16, 2019 | 8.030 | 8.300 | 8.030 | 8.263 | 881 | +0.52(+6.76%) |
Oct 15, 2019 | 7.740 | 7.740 | 7.740 | 11 | +0.00(+0.00%) | |
Oct 14, 2019 | 8.000 | 8.000 | 7.740 | 7.740 | 1,189 | -0.46(-5.61%) |
Oct 11, 2019 | 8.320 | 8.500 | 8.200 | 8.200 | 1,800 | -0.30(-3.53%) |
Oct 10, 2019 | 8.072 | 8.500 | 8.054 | 8.500 | 1,621 | +0.14(+1.74%) |
Oct 09, 2019 | 8.053 | 8.453 | 8.053 | 8.355 | 5,941 | +0.16(+1.89%) |
Oct 08, 2019 | 8.000 | 8.200 | 7.953 | 8.200 | 6,021 | +0.20(+2.50%) |
Oct 07, 2019 | 8.000 | 8.100 | 8.000 | 8.000 | 1,960 | +0.00(+0.00%) |
Oct 04, 2019 | 7.763 | 8.000 | 7.763 | 8.000 | 5,000 | +0.01(+0.13%) |
Oct 03, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 915 | +0.00(+0.00%) |
Oct 02, 2019 | 7.700 | 7.990 | 7.700 | 7.990 | 617 | +0.00(+0.00%) |