Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.861 | 8.861 | 8.846 | 8.850 | 44,143 | +0.01(+0.06%) |
Oct 30, 2019 | 8.823 | 8.846 | 8.823 | 8.844 | 70,514 | +0.01(+0.07%) |
Oct 29, 2019 | 8.853 | 8.857 | 8.833 | 8.838 | 62,783 | -0.02(-0.17%) |
Oct 28, 2019 | 8.846 | 8.868 | 8.831 | 8.853 | 75,605 | -0.00(-0.04%) |
Oct 25, 2019 | 8.868 | 8.868 | 8.853 | 8.857 | 68,540 | -0.01(-0.13%) |
Oct 24, 2019 | 8.846 | 8.884 | 8.843 | 8.868 | 79,342 | +0.02(+0.17%) |
Oct 23, 2019 | 8.831 | 8.868 | 8.831 | 8.853 | 77,449 | +0.01(+0.09%) |
Oct 22, 2019 | 8.831 | 8.849 | 8.823 | 8.846 | 105,797 | +0.01(+0.16%) |
Oct 21, 2019 | 8.868 | 8.868 | 8.831 | 8.831 | 291,348 | -0.02(-0.21%) |
Oct 18, 2019 | 8.884 | 8.884 | 8.838 | 8.850 | 103,341 | -0.01(-0.13%) |
Oct 17, 2019 | 8.868 | 8.868 | 8.853 | 8.861 | 62,626 | -0.02(-0.17%) |
Oct 16, 2019 | 8.868 | 8.876 | 8.838 | 8.876 | 200,047 | +0.02(+0.17%) |
Oct 15, 2019 | 8.876 | 8.876 | 8.831 | 8.861 | 83,374 | -0.02(-0.17%) |
Oct 14, 2019 | 8.846 | 8.876 | 8.801 | 8.876 | 64,641 | +0.08(+0.94%) |
Oct 11, 2019 | 8.816 | 8.831 | 8.778 | 8.793 | 197,120 | -0.01(-0.09%) |
Oct 10, 2019 | 8.808 | 8.838 | 8.793 | 8.801 | 42,441 | -0.02(-0.24%) |
Oct 09, 2019 | 8.793 | 8.838 | 8.793 | 8.822 | 82,120 | +0.03(+0.33%) |
Oct 08, 2019 | 8.823 | 8.823 | 8.771 | 8.793 | 78,441 | -0.02(-0.28%) |
Oct 07, 2019 | 8.808 | 8.823 | 8.807 | 8.818 | 122,108 | -0.00(-0.01%) |
Oct 04, 2019 | 8.793 | 8.831 | 8.793 | 8.819 | 48,483 | +0.01(+0.12%) |
Oct 03, 2019 | 8.831 | 8.831 | 8.793 | 8.808 | 95,670 | +0.01(+0.06%) |
Oct 02, 2019 | 8.825 | 8.840 | 8.765 | 8.803 | 131,059 | -0.02(-0.25%) |
Oct 01, 2019 | 8.803 | 8.840 | 8.803 | 8.825 | 212,912 | +0.03(+0.34%) |
Sep 30, 2019 | 8.833 | 8.833 | 8.788 | 8.795 | 74,948 | -0.01(-0.09%) |
Sep 27, 2019 | 8.826 | 8.829 | 8.803 | 8.803 | 132,816 | -0.02(-0.25%) |
Sep 26, 2019 | 8.825 | 8.825 | 8.810 | 8.825 | 85,468 | +0.01(+0.08%) |
Sep 25, 2019 | 8.818 | 8.818 | 8.780 | 8.818 | 40,025 | +0.00(+0.00%) |
Sep 24, 2019 | 8.803 | 8.820 | 8.795 | 8.818 | 55,021 | +0.01(+0.09%) |
Sep 23, 2019 | 8.773 | 8.825 | 8.773 | 8.810 | 110,304 | +0.01(+0.09%) |
Sep 20, 2019 | 8.788 | 8.803 | 8.780 | 8.803 | 38,576 | +0.01(+0.17%) |
Sep 19, 2019 | 8.773 | 8.795 | 8.765 | 8.788 | 78,018 | +0.01(+0.09%) |
Sep 18, 2019 | 8.773 | 8.795 | 8.758 | 8.780 | 51,138 | +0.01(+0.09%) |
Sep 17, 2019 | 8.743 | 8.773 | 8.743 | 8.773 | 49,452 | +0.01(+0.17%) |
Sep 16, 2019 | 8.705 | 8.758 | 8.705 | 8.758 | 49,351 | +0.04(+0.43%) |
Sep 13, 2019 | 8.795 | 8.800 | 8.692 | 8.720 | 180,336 | -0.07(-0.77%) |
Sep 12, 2019 | 8.803 | 8.803 | 8.765 | 8.788 | 107,872 | +0.00(+0.00%) |
Sep 11, 2019 | 8.758 | 8.795 | 8.758 | 8.788 | 78,109 | +0.01(+0.17%) |
Sep 10, 2019 | 8.758 | 8.795 | 8.750 | 8.773 | 78,133 | +0.01(+0.09%) |
Sep 09, 2019 | 8.795 | 8.802 | 8.765 | 8.765 | 78,428 | -0.03(-0.34%) |
Sep 06, 2019 | 8.780 | 8.795 | 8.780 | 8.795 | 86,897 | +0.02(+0.26%) |
Sep 05, 2019 | 8.810 | 8.818 | 8.758 | 8.773 | 104,030 | +0.01(+0.15%) |
Sep 04, 2019 | 8.760 | 8.774 | 8.745 | 8.760 | 99,121 | +0.01(+0.09%) |
Sep 03, 2019 | 8.722 | 8.760 | 8.719 | 8.752 | 232,467 | +0.03(+0.38%) |
Aug 30, 2019 | 8.730 | 8.767 | 8.715 | 8.719 | 149,565 | -0.02(-0.21%) |
Aug 29, 2019 | 8.745 | 8.767 | 8.730 | 8.737 | 126,170 | -0.01(-0.17%) |
Aug 28, 2019 | 8.737 | 8.752 | 8.737 | 8.752 | 63,864 | +0.02(+0.21%) |
Aug 27, 2019 | 8.737 | 8.752 | 8.722 | 8.733 | 33,155 | +0.01(+0.13%) |
Aug 26, 2019 | 8.752 | 8.774 | 8.722 | 8.722 | 84,753 | -0.03(-0.34%) |
Aug 23, 2019 | 8.760 | 8.782 | 8.722 | 8.752 | 79,410 | -0.01(-0.17%) |
Aug 22, 2019 | 8.745 | 8.767 | 8.745 | 8.767 | 35,306 | +0.00(+0.00%) |
Aug 21, 2019 | 8.722 | 8.767 | 8.722 | 8.767 | 73,968 | +0.03(+0.31%) |
Aug 20, 2019 | 8.722 | 8.752 | 8.722 | 8.740 | 64,016 | +0.00(+0.03%) |
Aug 19, 2019 | 8.722 | 8.745 | 8.722 | 8.737 | 53,348 | -0.01(-0.09%) |
Aug 16, 2019 | 8.730 | 8.760 | 8.722 | 8.745 | 68,813 | +0.01(+0.17%) |
Aug 15, 2019 | 8.707 | 8.752 | 8.700 | 8.730 | 93,651 | +0.02(+0.26%) |
Aug 14, 2019 | 8.678 | 8.722 | 8.678 | 8.707 | 60,416 | -0.01(-0.07%) |
Aug 13, 2019 | 8.685 | 8.722 | 8.681 | 8.713 | 60,576 | +0.02(+0.28%) |
Aug 12, 2019 | 8.700 | 8.700 | 8.685 | 8.689 | 48,487 | -0.00(-0.04%) |
Aug 09, 2019 | 8.663 | 8.692 | 8.663 | 8.692 | 36,083 | +0.03(+0.34%) |
Aug 08, 2019 | 8.663 | 8.692 | 8.663 | 8.663 | 81,428 | +0.00(+0.00%) |
Aug 07, 2019 | 8.700 | 8.700 | 8.663 | 8.663 | 51,181 | -0.04(-0.43%) |
Aug 06, 2019 | 8.678 | 8.700 | 8.670 | 8.700 | 78,368 | +0.03(+0.34%) |
Aug 05, 2019 | 8.752 | 8.752 | 8.663 | 8.670 | 206,839 | -0.08(-0.95%) |
Aug 02, 2019 | 8.716 | 8.753 | 8.694 | 8.753 | 146,806 | +0.05(+0.60%) |