Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.020 | 8.033 | 7.955 | 7.968 | 19,585 | -0.15(-1.82%) |
Nov 27, 2019 | 8.029 | 8.139 | 8.007 | 8.116 | 101,730 | +0.10(+1.19%) |
Nov 26, 2019 | 8.211 | 8.211 | 8.011 | 8.020 | 151,014 | -0.19(-2.33%) |
Nov 25, 2019 | 8.116 | 8.215 | 8.098 | 8.211 | 85,233 | +0.06(+0.75%) |
Nov 22, 2019 | 8.116 | 8.213 | 8.103 | 8.150 | 55,531 | +0.03(+0.43%) |
Nov 21, 2019 | 8.037 | 8.133 | 7.994 | 8.116 | 84,612 | +0.13(+1.63%) |
Nov 20, 2019 | 7.899 | 8.090 | 7.799 | 7.985 | 68,679 | +0.11(+1.43%) |
Nov 19, 2019 | 8.020 | 8.034 | 7.855 | 7.873 | 92,714 | -0.19(-2.37%) |
Nov 18, 2019 | 8.211 | 8.211 | 8.016 | 8.064 | 66,983 | -0.20(-2.42%) |
Nov 15, 2019 | 8.176 | 8.315 | 8.176 | 8.263 | 40,438 | +0.10(+1.28%) |
Nov 14, 2019 | 8.211 | 8.254 | 8.116 | 8.159 | 60,772 | -0.04(-0.53%) |
Nov 13, 2019 | 8.272 | 8.272 | 8.159 | 8.202 | 149,000 | -0.10(-1.25%) |
Nov 12, 2019 | 8.419 | 8.478 | 8.246 | 8.307 | 180,255 | -0.08(-0.93%) |
Nov 11, 2019 | 8.419 | 8.480 | 8.385 | 8.385 | 48,247 | -0.19(-2.23%) |
Nov 08, 2019 | 8.471 | 8.581 | 8.368 | 8.576 | 56,683 | +0.03(+0.30%) |
Nov 07, 2019 | 8.541 | 8.584 | 8.480 | 8.550 | 115,686 | +0.15(+1.76%) |
Nov 06, 2019 | 8.654 | 8.714 | 8.359 | 8.402 | 76,617 | -0.30(-3.39%) |
Nov 05, 2019 | 8.793 | 8.923 | 8.664 | 8.697 | 85,906 | -0.10(-1.18%) |
Nov 04, 2019 | 8.584 | 8.853 | 8.584 | 8.801 | 75,674 | +0.36(+4.32%) |
Nov 01, 2019 | 8.254 | 8.471 | 8.254 | 8.437 | 29,724 | +0.27(+3.29%) |
Oct 31, 2019 | 8.228 | 8.272 | 8.020 | 8.168 | 65,141 | -0.05(-0.63%) |
Oct 30, 2019 | 8.567 | 8.602 | 8.194 | 8.220 | 99,167 | -0.26(-3.07%) |
Oct 29, 2019 | 8.307 | 8.567 | 8.254 | 8.480 | 83,961 | +0.10(+1.24%) |
Oct 28, 2019 | 8.541 | 8.571 | 8.359 | 8.376 | 47,747 | -0.10(-1.23%) |
Oct 25, 2019 | 8.289 | 8.506 | 8.281 | 8.480 | 105,993 | +0.16(+1.88%) |
Oct 24, 2019 | 8.411 | 8.411 | 8.211 | 8.324 | 90,813 | -0.03(-0.42%) |
Oct 23, 2019 | 8.185 | 8.414 | 8.116 | 8.359 | 101,867 | +0.14(+1.69%) |
Oct 22, 2019 | 8.090 | 8.338 | 8.046 | 8.220 | 218,189 | +0.15(+1.83%) |
Oct 21, 2019 | 7.899 | 8.072 | 7.899 | 8.072 | 24,035 | +0.16(+2.09%) |
Oct 18, 2019 | 8.037 | 8.150 | 7.907 | 7.907 | 51,268 | -0.14(-1.73%) |
Oct 17, 2019 | 8.037 | 8.084 | 7.977 | 8.046 | 85,729 | +0.01(+0.11%) |
Oct 16, 2019 | 8.081 | 8.194 | 8.020 | 8.037 | 58,379 | -0.08(-0.96%) |
Oct 15, 2019 | 8.090 | 8.246 | 8.020 | 8.116 | 73,479 | +0.02(+0.21%) |
Oct 14, 2019 | 8.064 | 8.142 | 7.922 | 8.098 | 69,721 | -0.10(-1.17%) |
Oct 11, 2019 | 8.133 | 8.289 | 8.115 | 8.194 | 118,205 | +0.17(+2.16%) |
Oct 10, 2019 | 7.933 | 8.046 | 7.916 | 8.020 | 59,660 | +0.11(+1.43%) |
Oct 09, 2019 | 7.985 | 7.985 | 7.858 | 7.907 | 218,425 | +0.04(+0.55%) |
Oct 08, 2019 | 7.977 | 8.046 | 7.855 | 7.864 | 50,729 | -0.22(-2.69%) |
Oct 07, 2019 | 8.211 | 8.254 | 8.072 | 8.081 | 55,088 | -0.11(-1.38%) |
Oct 04, 2019 | 8.254 | 8.281 | 8.077 | 8.194 | 92,398 | -0.02(-0.21%) |
Oct 03, 2019 | 8.011 | 8.228 | 7.959 | 8.211 | 94,874 | +0.12(+1.50%) |
Oct 02, 2019 | 8.237 | 8.324 | 8.071 | 8.090 | 410,628 | -0.19(-2.31%) |
Oct 01, 2019 | 8.567 | 8.636 | 8.281 | 8.281 | 384,237 | -0.23(-2.75%) |
Sep 30, 2019 | 8.515 | 8.567 | 8.489 | 8.515 | 100,041 | -0.05(-0.61%) |
Sep 27, 2019 | 8.454 | 8.645 | 8.454 | 8.567 | 318,901 | +0.01(+0.10%) |
Sep 26, 2019 | 8.610 | 8.610 | 8.472 | 8.558 | 132,111 | -0.10(-1.20%) |
Sep 25, 2019 | 8.567 | 8.688 | 8.550 | 8.662 | 164,539 | +0.02(+0.19%) |
Sep 24, 2019 | 8.853 | 8.861 | 8.610 | 8.646 | 59,946 | -0.28(-3.08%) |
Sep 23, 2019 | 8.861 | 8.953 | 8.827 | 8.921 | 138,791 | +0.01(+0.10%) |
Sep 20, 2019 | 8.947 | 8.986 | 8.865 | 8.913 | 60,036 | -0.01(-0.10%) |
Sep 19, 2019 | 9.016 | 9.016 | 8.882 | 8.921 | 40,937 | -0.01(-0.10%) |
Sep 18, 2019 | 8.956 | 9.006 | 8.887 | 8.930 | 57,936 | -0.13(-1.42%) |
Sep 17, 2019 | 9.394 | 9.394 | 9.033 | 9.059 | 133,466 | -0.40(-4.27%) |
Sep 16, 2019 | 9.368 | 9.532 | 9.171 | 9.463 | 411,494 | +0.70(+8.05%) |
Sep 13, 2019 | 8.741 | 8.844 | 8.663 | 8.758 | 90,986 | +0.09(+1.09%) |
Sep 12, 2019 | 8.672 | 8.767 | 8.578 | 8.663 | 95,687 | -0.17(-1.95%) |
Sep 11, 2019 | 8.844 | 8.990 | 8.732 | 8.835 | 746,215 | +0.06(+0.69%) |
Sep 10, 2019 | 8.715 | 8.973 | 8.715 | 8.775 | 71,623 | +0.08(+0.89%) |
Sep 09, 2019 | 8.414 | 8.706 | 8.414 | 8.698 | 53,329 | +0.35(+4.22%) |
Sep 06, 2019 | 8.277 | 8.371 | 8.202 | 8.345 | 47,703 | -0.02(-0.21%) |
Sep 05, 2019 | 8.260 | 8.492 | 8.260 | 8.363 | 97,071 | +0.17(+2.10%) |
Sep 04, 2019 | 8.131 | 8.217 | 8.126 | 8.191 | 38,218 | +0.18(+2.25%) |