Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.745 | 8.758 | 8.720 | 8.739 | 100,939 | -0.01(-0.07%) |
Nov 27, 2019 | 8.713 | 8.745 | 8.713 | 8.745 | 127,609 | +0.03(+0.37%) |
Nov 26, 2019 | 8.745 | 8.752 | 8.687 | 8.713 | 205,508 | -0.02(-0.22%) |
Nov 25, 2019 | 8.720 | 8.739 | 8.707 | 8.732 | 226,527 | +0.04(+0.45%) |
Nov 22, 2019 | 8.707 | 8.707 | 8.668 | 8.694 | 186,529 | +0.00(+0.00%) |
Nov 21, 2019 | 8.662 | 8.707 | 8.649 | 8.694 | 160,359 | +0.01(+0.07%) |
Nov 20, 2019 | 8.700 | 8.707 | 8.674 | 8.687 | 153,362 | -0.03(-0.37%) |
Nov 19, 2019 | 8.700 | 8.739 | 8.700 | 8.720 | 206,050 | +0.04(+0.50%) |
Nov 18, 2019 | 8.670 | 8.715 | 8.632 | 8.677 | 254,193 | -0.02(-0.22%) |
Nov 15, 2019 | 8.696 | 8.696 | 8.657 | 8.696 | 339,228 | +0.00(+0.00%) |
Nov 14, 2019 | 8.657 | 8.696 | 8.627 | 8.696 | 152,673 | +0.04(+0.44%) |
Nov 13, 2019 | 8.606 | 8.670 | 8.581 | 8.657 | 135,757 | +0.03(+0.37%) |
Nov 12, 2019 | 8.645 | 8.664 | 8.619 | 8.625 | 218,209 | +0.01(+0.07%) |
Nov 11, 2019 | 8.632 | 8.645 | 8.613 | 8.619 | 148,841 | -0.01(-0.15%) |
Nov 08, 2019 | 8.587 | 8.651 | 8.587 | 8.632 | 130,905 | +0.02(+0.22%) |
Nov 07, 2019 | 8.574 | 8.619 | 8.574 | 8.613 | 97,233 | +0.03(+0.30%) |
Nov 06, 2019 | 8.638 | 8.651 | 8.542 | 8.587 | 206,425 | -0.01(-0.15%) |
Nov 05, 2019 | 8.651 | 8.664 | 8.568 | 8.600 | 161,079 | -0.04(-0.52%) |
Nov 04, 2019 | 8.638 | 8.664 | 8.606 | 8.645 | 189,720 | +0.03(+0.37%) |
Nov 01, 2019 | 8.606 | 8.656 | 8.600 | 8.613 | 253,053 | +0.01(+0.07%) |
Oct 31, 2019 | 8.625 | 8.632 | 8.574 | 8.606 | 233,551 | +0.01(+0.07%) |
Oct 30, 2019 | 8.536 | 8.606 | 8.510 | 8.600 | 139,851 | +0.11(+1.28%) |
Oct 29, 2019 | 8.453 | 8.555 | 8.453 | 8.491 | 178,999 | +0.03(+0.38%) |
Oct 28, 2019 | 8.446 | 8.504 | 8.414 | 8.459 | 192,187 | -0.01(-0.08%) |
Oct 25, 2019 | 8.414 | 8.466 | 8.402 | 8.466 | 109,948 | +0.05(+0.61%) |
Oct 24, 2019 | 8.408 | 8.437 | 8.376 | 8.414 | 160,475 | +0.01(+0.08%) |
Oct 23, 2019 | 8.344 | 8.421 | 8.338 | 8.408 | 163,766 | +0.05(+0.61%) |
Oct 22, 2019 | 8.466 | 8.466 | 8.331 | 8.357 | 212,209 | -0.01(-0.15%) |
Oct 21, 2019 | 8.408 | 8.459 | 8.370 | 8.370 | 128,007 | -0.03(-0.30%) |
Oct 18, 2019 | 8.421 | 8.462 | 8.395 | 8.395 | 73,663 | -0.04(-0.53%) |
Oct 17, 2019 | 8.421 | 8.478 | 8.421 | 8.440 | 128,107 | +0.04(+0.43%) |
Oct 16, 2019 | 8.385 | 8.438 | 8.385 | 8.404 | 121,909 | +0.00(+0.00%) |
Oct 15, 2019 | 8.309 | 8.429 | 8.309 | 8.404 | 123,916 | +0.15(+1.77%) |
Oct 14, 2019 | 8.264 | 8.302 | 8.258 | 8.258 | 140,018 | -0.01(-0.08%) |
Oct 11, 2019 | 8.309 | 8.372 | 8.264 | 8.264 | 124,494 | -0.01(-0.08%) |
Oct 10, 2019 | 8.239 | 8.328 | 8.214 | 8.271 | 109,177 | +0.03(+0.38%) |
Oct 09, 2019 | 8.271 | 8.340 | 8.239 | 8.239 | 139,985 | -0.01(-0.08%) |
Oct 08, 2019 | 8.271 | 8.328 | 8.207 | 8.245 | 214,147 | -0.04(-0.54%) |
Oct 07, 2019 | 8.334 | 8.372 | 8.290 | 8.290 | 162,061 | -0.04(-0.53%) |
Oct 04, 2019 | 8.277 | 8.391 | 8.277 | 8.334 | 148,635 | +0.08(+1.00%) |
Oct 03, 2019 | 8.258 | 8.334 | 8.233 | 8.252 | 193,772 | -0.03(-0.31%) |
Oct 02, 2019 | 8.391 | 8.391 | 8.233 | 8.277 | 191,460 | -0.13(-1.51%) |
Oct 01, 2019 | 8.505 | 8.537 | 8.404 | 8.404 | 200,626 | -0.11(-1.34%) |
Sep 30, 2019 | 8.499 | 8.549 | 8.486 | 8.518 | 247,817 | +0.06(+0.75%) |
Sep 27, 2019 | 8.442 | 8.486 | 8.397 | 8.454 | 135,697 | +0.01(+0.07%) |
Sep 26, 2019 | 8.467 | 8.486 | 8.397 | 8.448 | 91,426 | -0.01(-0.07%) |
Sep 25, 2019 | 8.480 | 8.486 | 8.416 | 8.454 | 153,628 | -0.01(-0.15%) |
Sep 24, 2019 | 8.537 | 8.562 | 8.429 | 8.467 | 153,516 | -0.05(-0.60%) |
Sep 23, 2019 | 8.518 | 8.594 | 8.518 | 8.518 | 127,930 | -0.04(-0.52%) |
Sep 20, 2019 | 8.543 | 8.575 | 8.530 | 8.562 | 116,920 | +0.03(+0.30%) |
Sep 19, 2019 | 8.524 | 8.575 | 8.492 | 8.537 | 126,831 | +0.04(+0.42%) |
Sep 18, 2019 | 8.482 | 8.526 | 8.469 | 8.501 | 140,164 | +0.03(+0.30%) |
Sep 17, 2019 | 8.513 | 8.513 | 8.451 | 8.476 | 107,761 | +0.01(+0.15%) |
Sep 16, 2019 | 8.513 | 8.513 | 8.413 | 8.463 | 176,395 | -0.03(-0.30%) |
Sep 13, 2019 | 8.495 | 8.526 | 8.469 | 8.488 | 178,896 | -0.01(-0.07%) |
Sep 12, 2019 | 8.463 | 8.507 | 8.444 | 8.495 | 139,126 | +0.02(+0.22%) |
Sep 11, 2019 | 8.432 | 8.482 | 8.388 | 8.476 | 206,196 | +0.11(+1.28%) |
Sep 10, 2019 | 8.356 | 8.375 | 8.306 | 8.369 | 156,352 | +0.01(+0.08%) |
Sep 09, 2019 | 8.413 | 8.444 | 8.356 | 8.363 | 133,500 | -0.09(-1.11%) |
Sep 06, 2019 | 8.476 | 8.513 | 8.432 | 8.457 | 125,099 | +0.00(+0.00%) |
Sep 05, 2019 | 8.438 | 8.476 | 8.394 | 8.457 | 141,592 | +0.08(+0.90%) |
Sep 04, 2019 | 8.375 | 8.407 | 8.344 | 8.381 | 125,763 | +0.05(+0.60%) |