Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.873 | 8.873 | 8.798 | 8.798 | 205,296 | -0.05(-0.56%) |
Nov 27, 2019 | 8.854 | 8.860 | 8.836 | 8.847 | 118,048 | -0.00(-0.04%) |
Nov 26, 2019 | 8.851 | 8.877 | 8.828 | 8.851 | 113,059 | -0.01(-0.08%) |
Nov 25, 2019 | 8.836 | 8.858 | 8.828 | 8.858 | 132,739 | +0.01(+0.11%) |
Nov 22, 2019 | 8.798 | 8.851 | 8.798 | 8.848 | 54,463 | +0.04(+0.49%) |
Nov 21, 2019 | 8.798 | 8.809 | 8.790 | 8.805 | 100,214 | -0.00(-0.04%) |
Nov 20, 2019 | 8.820 | 8.820 | 8.798 | 8.809 | 63,097 | -0.01(-0.09%) |
Nov 19, 2019 | 8.836 | 8.873 | 8.805 | 8.817 | 277,593 | -0.03(-0.38%) |
Nov 18, 2019 | 8.858 | 8.926 | 8.840 | 8.851 | 190,525 | +0.01(+0.09%) |
Nov 15, 2019 | 8.873 | 8.873 | 8.835 | 8.843 | 66,361 | -0.02(-0.21%) |
Nov 14, 2019 | 8.866 | 8.880 | 8.857 | 8.862 | 49,470 | -0.01(-0.13%) |
Nov 13, 2019 | 8.843 | 8.873 | 8.828 | 8.873 | 171,238 | +0.05(+0.51%) |
Nov 12, 2019 | 8.851 | 8.851 | 8.820 | 8.828 | 56,565 | +0.00(+0.00%) |
Nov 11, 2019 | 8.820 | 8.851 | 8.820 | 8.828 | 40,301 | +0.00(+0.04%) |
Nov 08, 2019 | 8.836 | 8.876 | 8.813 | 8.824 | 48,779 | +0.00(+0.04%) |
Nov 07, 2019 | 8.866 | 8.866 | 8.820 | 8.820 | 147,390 | -0.04(-0.47%) |
Nov 06, 2019 | 8.851 | 8.866 | 8.851 | 8.862 | 56,585 | +0.01(+0.13%) |
Nov 05, 2019 | 8.888 | 8.888 | 8.844 | 8.851 | 106,204 | -0.03(-0.29%) |
Nov 04, 2019 | 8.853 | 8.876 | 8.853 | 8.876 | 139,722 | +0.01(+0.13%) |
Nov 01, 2019 | 8.861 | 8.868 | 8.831 | 8.865 | 228,733 | +0.02(+0.17%) |
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%) |