Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.778 | 8.883 | 8.772 | 8.821 | 737,667 | +0.02(+0.28%) |
Nov 27, 2019 | 8.717 | 8.809 | 8.698 | 8.797 | 1,042,903 | +0.11(+1.28%) |
Nov 26, 2019 | 8.631 | 8.711 | 8.618 | 8.686 | 743,335 | +0.02(+0.21%) |
Nov 25, 2019 | 8.587 | 8.667 | 8.569 | 8.667 | 622,701 | +0.10(+1.15%) |
Nov 22, 2019 | 8.581 | 8.606 | 8.551 | 8.569 | 524,213 | -0.01(-0.07%) |
Nov 21, 2019 | 8.748 | 8.753 | 8.544 | 8.575 | 1,548,965 | -0.18(-2.04%) |
Nov 20, 2019 | 8.711 | 8.754 | 8.631 | 8.754 | 1,181,135 | +0.03(+0.35%) |
Nov 19, 2019 | 8.723 | 8.778 | 8.711 | 8.723 | 810,022 | +0.00(+0.00%) |
Nov 18, 2019 | 8.748 | 8.749 | 8.692 | 8.723 | 963,328 | -0.01(-0.07%) |
Nov 15, 2019 | 8.704 | 8.766 | 8.692 | 8.729 | 821,002 | +0.04(+0.50%) |
Nov 14, 2019 | 8.631 | 8.717 | 8.624 | 8.686 | 878,571 | +0.05(+0.57%) |
Nov 13, 2019 | 8.618 | 8.652 | 8.563 | 8.637 | 850,207 | +0.02(+0.21%) |
Nov 12, 2019 | 8.544 | 8.652 | 8.520 | 8.618 | 902,839 | +0.06(+0.65%) |
Nov 11, 2019 | 8.551 | 8.612 | 8.501 | 8.563 | 720,662 | +0.01(+0.07%) |
Nov 08, 2019 | 8.520 | 8.581 | 8.452 | 8.557 | 921,881 | +0.03(+0.36%) |
Nov 07, 2019 | 8.667 | 8.674 | 8.495 | 8.526 | 1,482,513 | -0.14(-1.56%) |
Nov 06, 2019 | 8.667 | 8.721 | 8.601 | 8.661 | 1,226,979 | -0.01(-0.14%) |
Nov 05, 2019 | 8.637 | 8.727 | 8.583 | 8.673 | 1,356,611 | +0.05(+0.56%) |
Nov 04, 2019 | 8.613 | 8.649 | 8.541 | 8.625 | 1,255,105 | +0.08(+0.91%) |
Nov 01, 2019 | 8.535 | 8.619 | 8.505 | 8.547 | 1,174,066 | +0.06(+0.71%) |
Oct 31, 2019 | 8.415 | 8.679 | 8.331 | 8.487 | 2,328,683 | +0.17(+2.10%) |
Oct 30, 2019 | 8.259 | 8.337 | 8.241 | 8.313 | 1,004,880 | +0.06(+0.73%) |
Oct 29, 2019 | 8.253 | 8.286 | 8.241 | 8.253 | 553,089 | +0.02(+0.22%) |
Oct 28, 2019 | 8.205 | 8.265 | 8.199 | 8.235 | 548,867 | +0.04(+0.44%) |
Oct 25, 2019 | 8.199 | 8.229 | 8.181 | 8.199 | 379,257 | +0.00(+0.00%) |
Oct 24, 2019 | 8.193 | 8.229 | 8.121 | 8.199 | 501,901 | +0.01(+0.15%) |
Oct 23, 2019 | 8.157 | 8.187 | 8.121 | 8.187 | 416,102 | +0.01(+0.15%) |
Oct 22, 2019 | 8.139 | 8.205 | 8.130 | 8.175 | 592,126 | +0.04(+0.52%) |
Oct 21, 2019 | 8.091 | 8.217 | 8.091 | 8.133 | 722,130 | +0.06(+0.74%) |
Oct 18, 2019 | 8.139 | 8.139 | 8.055 | 8.073 | 897,198 | -0.07(-0.81%) |
Oct 17, 2019 | 8.097 | 8.151 | 8.079 | 8.139 | 556,959 | +0.06(+0.74%) |
Oct 16, 2019 | 8.085 | 8.133 | 8.061 | 8.079 | 860,088 | +0.03(+0.37%) |
Oct 15, 2019 | 8.049 | 8.133 | 8.031 | 8.049 | 698,767 | +0.01(+0.07%) |
Oct 14, 2019 | 7.989 | 8.067 | 7.989 | 8.043 | 621,284 | +0.03(+0.37%) |
Oct 11, 2019 | 8.037 | 8.073 | 7.965 | 8.013 | 803,466 | +0.03(+0.38%) |
Oct 10, 2019 | 7.917 | 8.013 | 7.899 | 7.983 | 508,328 | +0.09(+1.14%) |
Oct 09, 2019 | 7.923 | 7.971 | 7.893 | 7.893 | 570,507 | -0.02(-0.23%) |
Oct 08, 2019 | 7.953 | 7.953 | 7.859 | 7.911 | 515,277 | -0.05(-0.60%) |
Oct 07, 2019 | 7.923 | 7.983 | 7.893 | 7.959 | 477,614 | +0.05(+0.61%) |
Oct 04, 2019 | 7.838 | 7.923 | 7.823 | 7.911 | 469,160 | +0.07(+0.92%) |
Oct 03, 2019 | 7.802 | 7.838 | 7.694 | 7.838 | 1,008,515 | +0.04(+0.54%) |
Oct 02, 2019 | 7.886 | 7.913 | 7.709 | 7.796 | 1,198,679 | -0.13(-1.59%) |
Oct 01, 2019 | 8.049 | 8.060 | 7.908 | 7.923 | 626,665 | -0.11(-1.35%) |
Sep 30, 2019 | 8.121 | 8.121 | 8.019 | 8.031 | 588,599 | -0.04(-0.52%) |
Sep 27, 2019 | 8.073 | 8.103 | 8.031 | 8.073 | 623,993 | +0.02(+0.30%) |
Sep 26, 2019 | 8.001 | 8.082 | 8.001 | 8.049 | 456,670 | +0.06(+0.75%) |
Sep 25, 2019 | 8.007 | 8.046 | 7.977 | 7.989 | 564,097 | -0.05(-0.60%) |
Sep 24, 2019 | 8.073 | 8.127 | 8.037 | 8.037 | 725,299 | +0.00(+0.00%) |
Sep 23, 2019 | 7.989 | 8.103 | 7.989 | 8.037 | 736,801 | +0.05(+0.60%) |
Sep 20, 2019 | 7.941 | 7.995 | 7.917 | 7.989 | 863,401 | +0.07(+0.91%) |
Sep 19, 2019 | 7.947 | 8.007 | 7.899 | 7.917 | 629,976 | +0.00(+0.00%) |
Sep 18, 2019 | 7.947 | 7.959 | 7.886 | 7.917 | 540,240 | -0.02(-0.30%) |
Sep 17, 2019 | 7.959 | 7.959 | 7.844 | 7.941 | 713,493 | +0.01(+0.15%) |
Sep 16, 2019 | 7.947 | 7.983 | 7.880 | 7.929 | 1,197,669 | -0.04(-0.45%) |
Sep 13, 2019 | 7.983 | 8.013 | 7.947 | 7.965 | 487,473 | +0.00(+0.00%) |
Sep 12, 2019 | 8.031 | 8.037 | 7.929 | 7.965 | 820,168 | -0.10(-1.19%) |
Sep 11, 2019 | 8.061 | 8.073 | 7.998 | 8.061 | 926,833 | +0.01(+0.15%) |
Sep 10, 2019 | 8.007 | 8.067 | 7.995 | 8.049 | 579,358 | +0.04(+0.53%) |
Sep 09, 2019 | 7.959 | 8.046 | 7.947 | 8.007 | 682,035 | +0.06(+0.76%) |
Sep 06, 2019 | 7.905 | 7.989 | 7.899 | 7.947 | 631,318 | +0.02(+0.23%) |
Sep 05, 2019 | 7.899 | 7.989 | 7.899 | 7.929 | 688,683 | +0.07(+0.92%) |
Sep 04, 2019 | 7.844 | 7.893 | 7.826 | 7.856 | 472,378 | +0.05(+0.69%) |