Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.900 | 8.200 | 7.890 | 8.180 | 111,600 | +0.22(+2.76%) |
Dec 30, 2019 | 8.150 | 8.150 | 7.770 | 7.960 | 140,555 | -0.12(-1.49%) |
Dec 27, 2019 | 8.210 | 8.210 | 7.970 | 8.080 | 142,400 | -0.08(-0.98%) |
Dec 26, 2019 | 8.190 | 8.250 | 8.070 | 8.160 | 92,599 | -0.01(-0.12%) |
Dec 24, 2019 | 8.160 | 8.240 | 8.050 | 8.170 | 68,700 | +0.02(+0.25%) |
Dec 23, 2019 | 8.020 | 8.240 | 7.920 | 8.150 | 124,796 | +0.14(+1.75%) |
Dec 20, 2019 | 8.050 | 8.090 | 7.810 | 8.010 | 288,600 | +0.01(+0.12%) |
Dec 19, 2019 | 8.030 | 8.150 | 7.910 | 8.000 | 321,334 | +0.00(+0.00%) |
Dec 18, 2019 | 8.120 | 8.260 | 7.740 | 8.000 | 231,386 | -0.10(-1.23%) |
Dec 17, 2019 | 8.180 | 8.180 | 7.980 | 8.100 | 332,718 | -0.05(-0.61%) |
Dec 16, 2019 | 8.320 | 8.440 | 8.100 | 8.150 | 89,881 | -0.13(-1.57%) |
Dec 13, 2019 | 8.160 | 8.500 | 8.155 | 8.280 | 129,000 | +0.02(+0.24%) |
Dec 12, 2019 | 8.380 | 8.430 | 8.110 | 8.260 | 79,159 | -0.11(-1.31%) |
Dec 11, 2019 | 8.250 | 8.370 | 8.170 | 8.370 | 550,038 | +0.11(+1.33%) |
Dec 10, 2019 | 8.210 | 8.330 | 8.115 | 8.260 | 78,174 | +0.04(+0.49%) |
Dec 09, 2019 | 8.100 | 8.350 | 8.000 | 8.220 | 98,736 | +0.09(+1.11%) |
Dec 06, 2019 | 8.160 | 8.180 | 8.050 | 8.130 | 151,700 | -0.01(-0.12%) |
Dec 05, 2019 | 8.170 | 8.170 | 8.000 | 8.140 | 114,033 | -0.02(-0.25%) |
Dec 04, 2019 | 8.180 | 8.200 | 8.067 | 8.160 | 60,408 | +0.01(+0.12%) |
Dec 03, 2019 | 8.000 | 8.180 | 7.980 | 8.150 | 82,265 | +0.07(+0.87%) |
Dec 02, 2019 | 8.210 | 8.230 | 8.000 | 8.080 | 128,361 | -0.12(-1.46%) |
Nov 29, 2019 | 8.250 | 8.250 | 8.140 | 8.200 | 37,600 | -0.05(-0.61%) |
Nov 27, 2019 | 8.200 | 8.260 | 8.030 | 8.250 | 153,400 | +0.11(+1.35%) |
Nov 26, 2019 | 8.380 | 8.440 | 8.080 | 8.140 | 118,224 | -0.24(-2.86%) |
Nov 25, 2019 | 8.500 | 8.520 | 8.360 | 8.380 | 178,458 | -0.15(-1.76%) |
Nov 22, 2019 | 8.510 | 8.610 | 8.500 | 8.530 | 130,800 | -0.02(-0.23%) |
Nov 21, 2019 | 8.540 | 8.650 | 8.480 | 8.550 | 178,695 | +0.04(+0.47%) |
Nov 20, 2019 | 8.570 | 8.680 | 8.400 | 8.510 | 225,924 | -0.10(-1.16%) |
Nov 19, 2019 | 8.730 | 8.850 | 8.500 | 8.610 | 103,900 | -0.09(-1.03%) |
Nov 18, 2019 | 8.650 | 8.920 | 8.620 | 8.700 | 84,193 | +0.05(+0.58%) |
Nov 15, 2019 | 8.600 | 8.650 | 8.430 | 8.650 | 131,600 | +0.10(+1.17%) |
Nov 14, 2019 | 8.570 | 8.640 | 8.500 | 8.550 | 95,993 | -0.03(-0.35%) |
Nov 13, 2019 | 8.600 | 8.743 | 8.450 | 8.580 | 229,213 | -0.11(-1.27%) |
Nov 12, 2019 | 8.250 | 8.830 | 8.000 | 8.690 | 730,249 | -0.61(-6.56%) |
Nov 11, 2019 | 9.180 | 9.420 | 9.060 | 9.300 | 368,798 | +0.13(+1.42%) |
Nov 08, 2019 | 8.980 | 9.240 | 8.950 | 9.170 | 168,700 | +0.15(+1.66%) |
Nov 07, 2019 | 9.030 | 9.320 | 8.990 | 9.020 | 180,434 | +0.02(+0.22%) |
Nov 06, 2019 | 9.040 | 9.080 | 8.940 | 9.000 | 110,732 | +0.00(+0.00%) |
Nov 05, 2019 | 9.030 | 9.120 | 8.850 | 9.000 | 132,852 | -0.03(-0.33%) |
Nov 04, 2019 | 9.190 | 9.300 | 9.020 | 9.030 | 90,032 | -0.13(-1.42%) |
Nov 01, 2019 | 9.000 | 9.200 | 8.990 | 9.160 | 144,500 | +0.12(+1.38%) |
Oct 31, 2019 | 9.110 | 9.150 | 8.940 | 9.035 | 160,391 | -0.06(-0.71%) |
Oct 30, 2019 | 9.080 | 9.135 | 8.930 | 9.100 | 116,310 | +0.05(+0.55%) |
Oct 29, 2019 | 9.000 | 9.100 | 8.965 | 9.050 | 91,066 | +0.03(+0.33%) |
Oct 28, 2019 | 8.960 | 9.100 | 8.904 | 9.020 | 170,289 | +0.01(+0.11%) |
Oct 25, 2019 | 8.680 | 9.070 | 8.610 | 9.010 | 161,900 | +0.37(+4.28%) |
Oct 24, 2019 | 8.510 | 8.750 | 8.510 | 8.640 | 134,478 | +0.16(+1.89%) |
Oct 23, 2019 | 8.300 | 8.611 | 8.300 | 8.480 | 158,435 | +0.05(+0.59%) |
Oct 22, 2019 | 8.460 | 8.475 | 8.300 | 8.430 | 138,248 | +0.03(+0.36%) |
Oct 21, 2019 | 8.460 | 8.590 | 8.360 | 8.400 | 203,402 | -0.03(-0.36%) |
Oct 18, 2019 | 8.560 | 8.600 | 8.304 | 8.430 | 185,500 | -0.15(-1.75%) |
Oct 17, 2019 | 8.480 | 8.630 | 8.295 | 8.580 | 78,902 | +0.11(+1.30%) |
Oct 16, 2019 | 8.580 | 8.690 | 8.430 | 8.470 | 87,173 | -0.22(-2.53%) |
Oct 15, 2019 | 8.800 | 8.970 | 8.510 | 8.690 | 228,656 | -0.04(-0.46%) |
Oct 14, 2019 | 8.870 | 9.000 | 8.250 | 8.730 | 339,950 | -0.06(-0.68%) |
Oct 11, 2019 | 8.560 | 9.330 | 8.560 | 8.790 | 709,500 | +0.10(+1.15%) |
Oct 10, 2019 | 8.210 | 8.730 | 8.180 | 8.690 | 684,032 | +0.48(+5.85%) |
Oct 09, 2019 | 8.070 | 8.360 | 7.960 | 8.210 | 982,748 | -0.13(-1.56%) |
Oct 08, 2019 | 8.550 | 8.730 | 7.860 | 8.340 | 12,027,802 | +1.56(+23.01%) |
Oct 07, 2019 | 6.890 | 6.950 | 6.740 | 6.780 | 83,373 | +0.02(+0.30%) |
Oct 04, 2019 | 6.430 | 6.890 | 6.350 | 6.760 | 236,000 | +0.33(+5.13%) |
Oct 03, 2019 | 6.250 | 6.460 | 6.160 | 6.430 | 85,483 | +0.15(+2.39%) |
Oct 02, 2019 | 6.520 | 6.560 | 6.140 | 6.280 | 182,832 | -0.34(-5.14%) |