Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.847 | 8.868 | 8.840 | 8.840 | 142,053 | +0.00(+0.00%) |
Nov 27, 2019 | 8.861 | 8.888 | 8.840 | 8.840 | 269,492 | -0.03(-0.31%) |
Nov 26, 2019 | 8.813 | 8.868 | 8.806 | 8.868 | 168,732 | +0.06(+0.70%) |
Nov 25, 2019 | 8.806 | 8.827 | 8.806 | 8.806 | 86,997 | +0.01(+0.16%) |
Nov 22, 2019 | 8.806 | 8.834 | 8.793 | 8.793 | 150,968 | -0.01(-0.16%) |
Nov 21, 2019 | 8.813 | 8.820 | 8.786 | 8.806 | 148,855 | +0.01(+0.11%) |
Nov 20, 2019 | 8.837 | 8.837 | 8.786 | 8.797 | 180,124 | -0.04(-0.46%) |
Nov 19, 2019 | 8.824 | 8.837 | 8.803 | 8.837 | 94,791 | +0.04(+0.46%) |
Nov 18, 2019 | 8.851 | 8.858 | 8.790 | 8.797 | 130,134 | -0.03(-0.38%) |
Nov 15, 2019 | 8.837 | 8.844 | 8.803 | 8.831 | 135,185 | +0.01(+0.08%) |
Nov 14, 2019 | 8.837 | 8.872 | 8.824 | 8.824 | 193,717 | -0.02(-0.23%) |
Nov 13, 2019 | 8.810 | 8.844 | 8.803 | 8.844 | 130,662 | +0.03(+0.39%) |
Nov 12, 2019 | 8.831 | 8.844 | 8.810 | 8.810 | 167,758 | -0.02(-0.23%) |
Nov 11, 2019 | 8.803 | 8.851 | 8.790 | 8.831 | 251,387 | +0.03(+0.31%) |
Nov 08, 2019 | 8.790 | 8.810 | 8.776 | 8.803 | 160,634 | +0.03(+0.31%) |
Nov 07, 2019 | 8.803 | 8.803 | 8.749 | 8.776 | 255,802 | +0.00(+0.00%) |
Nov 06, 2019 | 8.756 | 8.790 | 8.756 | 8.776 | 193,561 | +0.01(+0.16%) |
Nov 05, 2019 | 8.756 | 8.783 | 8.742 | 8.763 | 181,178 | +0.01(+0.08%) |
Nov 04, 2019 | 8.742 | 8.773 | 8.742 | 8.756 | 288,705 | -0.01(-0.08%) |
Nov 01, 2019 | 8.770 | 8.783 | 8.729 | 8.763 | 355,101 | -0.01(-0.15%) |
Oct 31, 2019 | 8.749 | 8.795 | 8.729 | 8.776 | 251,173 | +0.01(+0.08%) |
Oct 30, 2019 | 8.770 | 8.783 | 8.708 | 8.770 | 314,217 | +0.00(+0.00%) |
Oct 29, 2019 | 8.783 | 8.797 | 8.756 | 8.770 | 220,330 | -0.05(-0.54%) |
Oct 28, 2019 | 8.824 | 8.837 | 8.803 | 8.817 | 141,043 | -0.01(-0.08%) |
Oct 25, 2019 | 8.837 | 8.844 | 8.783 | 8.824 | 124,005 | -0.02(-0.23%) |
Oct 24, 2019 | 8.810 | 8.844 | 8.783 | 8.844 | 172,924 | +0.03(+0.39%) |
Oct 23, 2019 | 8.817 | 8.824 | 8.770 | 8.810 | 236,270 | +0.00(+0.03%) |
Oct 22, 2019 | 8.801 | 8.814 | 8.781 | 8.808 | 129,599 | +0.03(+0.31%) |
Oct 21, 2019 | 8.740 | 8.814 | 8.733 | 8.781 | 154,944 | +0.04(+0.46%) |
Oct 18, 2019 | 8.700 | 8.754 | 8.700 | 8.740 | 114,001 | +0.02(+0.23%) |
Oct 17, 2019 | 8.700 | 8.774 | 8.679 | 8.720 | 231,548 | +0.02(+0.23%) |
Oct 16, 2019 | 8.693 | 8.740 | 8.693 | 8.700 | 187,385 | -0.01(-0.16%) |
Oct 15, 2019 | 8.666 | 8.713 | 8.659 | 8.713 | 85,871 | +0.04(+0.47%) |
Oct 14, 2019 | 8.632 | 8.672 | 8.625 | 8.672 | 110,420 | +0.03(+0.39%) |
Oct 11, 2019 | 8.686 | 8.706 | 8.639 | 8.639 | 91,201 | -0.05(-0.54%) |
Oct 10, 2019 | 8.672 | 8.713 | 8.672 | 8.686 | 171,429 | -0.01(-0.08%) |
Oct 09, 2019 | 8.713 | 8.727 | 8.686 | 8.693 | 162,396 | -0.01(-0.08%) |
Oct 08, 2019 | 8.679 | 8.700 | 8.652 | 8.700 | 135,194 | -0.02(-0.23%) |
Oct 07, 2019 | 8.672 | 8.720 | 8.645 | 8.720 | 204,836 | +0.03(+0.31%) |
Oct 04, 2019 | 8.747 | 8.754 | 8.659 | 8.693 | 163,896 | -0.05(-0.62%) |
Oct 03, 2019 | 8.754 | 8.754 | 8.686 | 8.747 | 106,326 | -0.01(-0.15%) |
Oct 02, 2019 | 8.781 | 8.781 | 8.720 | 8.760 | 123,624 | -0.02(-0.23%) |
Oct 01, 2019 | 8.794 | 8.801 | 8.740 | 8.781 | 106,717 | -0.03(-0.31%) |
Sep 30, 2019 | 8.747 | 8.814 | 8.720 | 8.808 | 206,436 | +0.04(+0.46%) |
Sep 27, 2019 | 8.787 | 8.801 | 8.733 | 8.767 | 114,001 | -0.03(-0.31%) |
Sep 26, 2019 | 8.794 | 8.814 | 8.774 | 8.794 | 87,621 | -0.01(-0.15%) |
Sep 25, 2019 | 8.808 | 8.811 | 8.786 | 8.808 | 45,226 | +0.00(+0.00%) |
Sep 24, 2019 | 8.821 | 8.821 | 8.774 | 8.808 | 139,231 | +0.00(+0.00%) |
Sep 23, 2019 | 8.801 | 8.814 | 8.787 | 8.808 | 124,543 | +0.02(+0.23%) |
Sep 20, 2019 | 8.767 | 8.855 | 8.745 | 8.787 | 203,130 | +0.05(+0.60%) |
Sep 19, 2019 | 8.769 | 8.789 | 8.735 | 8.735 | 157,358 | -0.03(-0.38%) |
Sep 18, 2019 | 8.762 | 8.782 | 8.722 | 8.769 | 120,675 | +0.03(+0.31%) |
Sep 17, 2019 | 8.729 | 8.776 | 8.729 | 8.742 | 122,341 | +0.00(+0.00%) |
Sep 16, 2019 | 8.742 | 8.762 | 8.729 | 8.742 | 153,469 | +0.00(+0.00%) |
Sep 13, 2019 | 8.729 | 8.742 | 8.719 | 8.742 | 114,829 | +0.02(+0.23%) |
Sep 12, 2019 | 8.735 | 8.742 | 8.685 | 8.722 | 177,638 | -0.01(-0.08%) |
Sep 11, 2019 | 8.702 | 8.729 | 8.688 | 8.729 | 105,738 | +0.04(+0.46%) |
Sep 10, 2019 | 8.688 | 8.722 | 8.635 | 8.688 | 115,069 | +0.01(+0.08%) |
Sep 09, 2019 | 8.682 | 8.715 | 8.661 | 8.682 | 148,843 | +0.01(+0.15%) |
Sep 06, 2019 | 8.655 | 8.695 | 8.635 | 8.668 | 121,829 | +0.00(+0.00%) |
Sep 05, 2019 | 8.675 | 8.702 | 8.655 | 8.668 | 274,593 | -0.01(-0.08%) |
Sep 04, 2019 | 8.661 | 8.692 | 8.655 | 8.675 | 191,640 | +0.02(+0.23%) |