Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.480 | 8.690 | 8.429 | 8.610 | 14,500 | +0.20(+2.38%) |
Dec 30, 2019 | 8.410 | 8.480 | 8.360 | 8.410 | 10,176 | -0.11(-1.29%) |
Dec 27, 2019 | 8.730 | 8.740 | 8.520 | 8.520 | 5,800 | +0.00(+0.00%) |
Dec 26, 2019 | 8.740 | 8.810 | 8.500 | 8.520 | 10,855 | -0.32(-3.62%) |
Dec 24, 2019 | 8.840 | 8.870 | 8.340 | 8.840 | 23,900 | +0.12(+1.38%) |
Dec 23, 2019 | 8.570 | 8.770 | 8.467 | 8.720 | 153,227 | +0.15(+1.75%) |
Dec 20, 2019 | 8.680 | 8.690 | 8.570 | 8.570 | 19,200 | -0.11(-1.27%) |
Dec 19, 2019 | 8.650 | 8.720 | 8.470 | 8.680 | 66,110 | +0.01(+0.12%) |
Dec 18, 2019 | 8.340 | 8.750 | 8.340 | 8.670 | 18,993 | +0.23(+2.73%) |
Dec 17, 2019 | 8.250 | 8.440 | 8.250 | 8.440 | 14,118 | +0.15(+1.87%) |
Dec 16, 2019 | 8.110 | 8.330 | 8.110 | 8.285 | 26,317 | +0.17(+2.03%) |
Dec 13, 2019 | 8.170 | 8.350 | 8.100 | 8.120 | 37,900 | -0.13(-1.58%) |
Dec 12, 2019 | 8.350 | 8.480 | 8.120 | 8.250 | 39,764 | -0.16(-1.90%) |
Dec 11, 2019 | 8.260 | 8.430 | 8.260 | 8.410 | 38,517 | +0.01(+0.12%) |
Dec 10, 2019 | 8.440 | 8.470 | 7.890 | 8.400 | 23,772 | -0.10(-1.18%) |
Dec 09, 2019 | 8.360 | 8.530 | 8.360 | 8.500 | 8,595 | +0.05(+0.59%) |
Dec 06, 2019 | 8.430 | 8.500 | 8.430 | 8.450 | 31,700 | +0.02(+0.24%) |
Dec 05, 2019 | 8.630 | 8.760 | 8.430 | 8.430 | 13,008 | -0.31(-3.55%) |
Dec 04, 2019 | 8.750 | 8.860 | 8.690 | 8.740 | 18,632 | -0.10(-1.13%) |
Dec 03, 2019 | 8.970 | 9.070 | 8.680 | 8.840 | 25,099 | -0.26(-2.86%) |
Dec 02, 2019 | 9.030 | 9.150 | 9.020 | 9.100 | 5,193 | -0.07(-0.76%) |
Nov 29, 2019 | 9.050 | 9.170 | 9.020 | 9.170 | 3,700 | +0.17(+1.89%) |
Nov 27, 2019 | 8.940 | 9.160 | 8.880 | 9.000 | 58,200 | -0.05(-0.55%) |
Nov 26, 2019 | 8.850 | 9.050 | 8.850 | 9.050 | 20,827 | +0.10(+1.12%) |
Nov 25, 2019 | 9.000 | 9.000 | 8.830 | 8.950 | 15,287 | -0.10(-1.10%) |
Nov 22, 2019 | 8.610 | 9.060 | 8.590 | 9.050 | 18,400 | +0.34(+3.90%) |
Nov 21, 2019 | 8.680 | 8.720 | 8.680 | 8.710 | 8,582 | +0.07(+0.81%) |
Nov 20, 2019 | 8.530 | 8.660 | 8.520 | 8.640 | 26,008 | +0.18(+2.13%) |
Nov 19, 2019 | 8.450 | 8.510 | 8.440 | 8.460 | 11,110 | -0.02(-0.24%) |
Nov 18, 2019 | 8.720 | 8.870 | 8.480 | 8.480 | 13,318 | -0.24(-2.75%) |
Nov 15, 2019 | 8.800 | 8.830 | 8.420 | 8.720 | 22,100 | -0.05(-0.57%) |
Nov 14, 2019 | 8.970 | 8.970 | 8.680 | 8.770 | 7,015 | -0.11(-1.24%) |
Nov 13, 2019 | 8.820 | 8.990 | 8.820 | 8.880 | 11,245 | -0.08(-0.89%) |
Nov 12, 2019 | 9.060 | 9.060 | 8.900 | 8.960 | 26,518 | -0.10(-1.10%) |
Nov 11, 2019 | 9.200 | 9.220 | 8.910 | 9.060 | 9,439 | -0.14(-1.52%) |
Nov 08, 2019 | 9.200 | 9.210 | 9.180 | 9.200 | 12,000 | +0.02(+0.22%) |
Nov 07, 2019 | 9.190 | 9.230 | 9.120 | 9.180 | 15,186 | -0.02(-0.22%) |
Nov 06, 2019 | 9.120 | 9.230 | 9.120 | 9.200 | 12,709 | +0.11(+1.21%) |
Nov 05, 2019 | 9.085 | 9.096 | 9.070 | 9.090 | 3,686 | -0.05(-0.55%) |
Nov 04, 2019 | 9.060 | 9.170 | 9.050 | 9.140 | 10,545 | +0.04(+0.44%) |
Nov 01, 2019 | 9.060 | 9.150 | 8.940 | 9.100 | 17,800 | +0.09(+1.00%) |
Oct 31, 2019 | 9.090 | 9.120 | 8.970 | 9.010 | 16,633 | -0.07(-0.77%) |
Oct 30, 2019 | 9.120 | 9.130 | 9.034 | 9.080 | 5,079 | +0.04(+0.44%) |
Oct 29, 2019 | 9.110 | 9.140 | 9.040 | 9.040 | 2,205 | -0.12(-1.31%) |
Oct 28, 2019 | 9.000 | 9.173 | 8.900 | 9.160 | 30,938 | +0.10(+1.10%) |
Oct 25, 2019 | 8.950 | 9.060 | 8.950 | 9.060 | 4,100 | +0.02(+0.22%) |
Oct 24, 2019 | 8.870 | 9.120 | 8.840 | 9.040 | 15,235 | +0.01(+0.11%) |
Oct 23, 2019 | 9.040 | 9.040 | 8.880 | 9.030 | 7,990 | +0.15(+1.69%) |
Oct 22, 2019 | 9.060 | 9.060 | 8.880 | 8.880 | 18,556 | -0.20(-2.20%) |
Oct 21, 2019 | 9.100 | 9.120 | 9.050 | 9.080 | 10,536 | +0.07(+0.78%) |
Oct 18, 2019 | 8.810 | 9.090 | 8.810 | 9.010 | 12,500 | +0.10(+1.12%) |
Oct 17, 2019 | 8.890 | 9.000 | 8.880 | 8.910 | 10,853 | -0.07(-0.78%) |
Oct 16, 2019 | 8.900 | 8.990 | 8.826 | 8.980 | 12,163 | +0.07(+0.79%) |
Oct 15, 2019 | 8.860 | 8.940 | 8.860 | 8.910 | 10,092 | +0.01(+0.11%) |
Oct 14, 2019 | 8.950 | 8.952 | 8.900 | 8.900 | 5,917 | -0.09(-1.00%) |
Oct 11, 2019 | 8.970 | 9.020 | 8.970 | 8.990 | 9,100 | +0.00(+0.00%) |
Oct 10, 2019 | 9.100 | 9.100 | 8.960 | 8.990 | 10,234 | +0.01(+0.11%) |
Oct 09, 2019 | 9.040 | 9.120 | 8.850 | 8.980 | 13,415 | -0.09(-0.99%) |
Oct 08, 2019 | 9.100 | 9.180 | 9.060 | 9.070 | 3,571 | -0.05(-0.55%) |
Oct 07, 2019 | 9.150 | 9.180 | 8.920 | 9.120 | 12,060 | -0.02(-0.22%) |
Oct 04, 2019 | 9.040 | 9.140 | 9.030 | 9.140 | 4,700 | +0.14(+1.56%) |
Oct 03, 2019 | 9.050 | 9.070 | 8.910 | 9.000 | 11,084 | +0.04(+0.45%) |
Oct 02, 2019 | 8.960 | 9.040 | 8.940 | 8.960 | 19,461 | +0.05(+0.56%) |