Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.080 | 8.260 | 8.030 | 8.070 | 4,500 | +0.07(+0.88%) |
Nov 27, 2019 | 8.140 | 8.190 | 7.970 | 8.000 | 4,600 | -0.23(-2.79%) |
Nov 26, 2019 | 8.240 | 8.240 | 8.230 | 8.230 | 454 | +0.32(+4.05%) |
Nov 25, 2019 | 7.947 | 7.954 | 7.892 | 7.910 | 6,193 | -0.05(-0.67%) |
Nov 22, 2019 | 7.964 | 7.964 | 7.964 | 7.964 | 500 | +0.06(+0.81%) |
Nov 21, 2019 | 8.120 | 8.205 | 7.900 | 7.900 | 4,223 | -0.06(-0.75%) |
Nov 20, 2019 | 8.190 | 8.280 | 7.960 | 7.960 | 4,661 | -0.17(-2.14%) |
Nov 19, 2019 | 7.921 | 8.250 | 7.900 | 8.134 | 7,061 | -0.15(-1.76%) |
Nov 18, 2019 | 8.170 | 8.290 | 8.124 | 8.280 | 5,841 | +0.00(+0.00%) |
Nov 15, 2019 | 8.200 | 8.290 | 8.125 | 8.280 | 4,600 | +0.13(+1.59%) |
Nov 14, 2019 | 7.970 | 8.150 | 7.970 | 8.150 | 2,595 | +0.15(+1.88%) |
Nov 13, 2019 | 8.150 | 8.150 | 8.000 | 8.000 | 1,395 | -0.09(-1.11%) |
Nov 12, 2019 | 7.910 | 8.090 | 7.900 | 8.090 | 8,896 | +0.17(+2.15%) |
Nov 11, 2019 | 7.950 | 7.989 | 7.920 | 7.920 | 2,843 | -0.06(-0.75%) |
Nov 08, 2019 | 7.810 | 8.050 | 7.810 | 7.980 | 3,700 | +0.17(+2.18%) |
Nov 07, 2019 | 8.100 | 8.100 | 7.810 | 7.810 | 4,988 | -0.38(-4.64%) |
Nov 06, 2019 | 8.070 | 8.270 | 8.070 | 8.190 | 8,365 | +0.02(+0.28%) |
Nov 05, 2019 | 8.070 | 8.390 | 8.070 | 8.167 | 3,039 | +0.11(+1.33%) |
Nov 04, 2019 | 8.320 | 8.590 | 8.060 | 8.060 | 5,949 | -0.26(-3.12%) |
Nov 01, 2019 | 8.340 | 8.500 | 8.319 | 8.319 | 4,300 | -0.04(-0.49%) |
Oct 31, 2019 | 8.640 | 8.640 | 8.360 | 8.360 | 1,443 | -0.35(-4.02%) |
Oct 30, 2019 | 8.710 | 8.710 | 8.500 | 8.710 | 3,591 | +0.03(+0.40%) |
Oct 29, 2019 | 8.820 | 8.851 | 8.675 | 8.675 | 2,964 | -0.14(-1.64%) |
Oct 28, 2019 | 8.190 | 8.820 | 8.190 | 8.820 | 4,250 | +0.64(+7.82%) |
Oct 25, 2019 | 8.450 | 8.614 | 8.180 | 8.180 | 5,000 | -0.28(-3.31%) |
Oct 24, 2019 | 8.620 | 8.678 | 8.416 | 8.460 | 5,072 | -0.25(-2.87%) |
Oct 23, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 253 | -0.06(-0.74%) |
Oct 22, 2019 | 8.760 | 8.890 | 8.743 | 8.775 | 3,592 | +0.02(+0.17%) |
Oct 21, 2019 | 8.890 | 8.970 | 8.735 | 8.760 | 7,049 | -0.01(-0.11%) |
Oct 18, 2019 | 8.760 | 8.930 | 8.760 | 8.770 | 2,900 | +0.00(+0.00%) |
Oct 17, 2019 | 8.940 | 8.940 | 8.760 | 8.770 | 3,213 | -0.14(-1.57%) |
Oct 16, 2019 | 8.700 | 8.951 | 8.620 | 8.910 | 17,853 | +0.22(+2.53%) |
Oct 15, 2019 | 8.700 | 8.700 | 8.560 | 8.690 | 480 | -0.07(-0.80%) |
Oct 14, 2019 | 8.490 | 8.760 | 8.490 | 8.760 | 3,349 | +0.33(+3.91%) |
Oct 11, 2019 | 8.780 | 8.780 | 8.430 | 8.430 | 3,600 | -0.35(-3.99%) |
Oct 10, 2019 | 8.630 | 8.780 | 8.370 | 8.780 | 3,442 | +0.13(+1.50%) |
Oct 09, 2019 | 8.760 | 8.760 | 8.320 | 8.650 | 10,269 | -0.10(-1.14%) |
Oct 08, 2019 | 8.690 | 8.760 | 8.640 | 8.750 | 3,980 | -0.01(-0.08%) |
Oct 07, 2019 | 8.660 | 8.760 | 8.380 | 8.757 | 21,848 | +0.09(+1.01%) |
Oct 04, 2019 | 8.580 | 8.670 | 7.940 | 8.670 | 10,100 | +0.03(+0.35%) |
Oct 03, 2019 | 7.990 | 8.640 | 7.990 | 8.640 | 11,366 | +0.76(+9.64%) |
Oct 02, 2019 | 8.550 | 8.580 | 7.197 | 7.880 | 7,503 | -0.76(-8.80%) |
Oct 01, 2019 | 8.520 | 8.640 | 8.400 | 8.640 | 7,189 | +0.07(+0.78%) |
Sep 30, 2019 | 8.510 | 8.640 | 8.410 | 8.573 | 9,190 | -0.06(-0.65%) |
Sep 27, 2019 | 8.490 | 8.640 | 8.410 | 8.630 | 6,300 | +0.02(+0.23%) |
Sep 26, 2019 | 8.590 | 8.610 | 8.510 | 8.610 | 4,968 | +0.02(+0.23%) |
Sep 25, 2019 | 7.980 | 8.590 | 7.900 | 8.590 | 9,345 | +0.98(+12.88%) |
Sep 24, 2019 | 8.270 | 8.570 | 7.610 | 7.610 | 11,678 | -0.78(-9.30%) |
Sep 23, 2019 | 8.070 | 8.390 | 7.721 | 8.390 | 3,341 | +0.64(+8.26%) |
Sep 20, 2019 | 8.130 | 8.680 | 7.750 | 7.750 | 9,900 | -0.68(-8.07%) |
Sep 19, 2019 | 8.680 | 8.680 | 8.003 | 8.430 | 5,202 | -0.22(-2.54%) |
Sep 18, 2019 | 8.000 | 8.700 | 8.000 | 8.650 | 14,580 | +0.47(+5.75%) |
Sep 17, 2019 | 8.000 | 8.190 | 7.870 | 8.180 | 6,878 | +0.24(+3.02%) |
Sep 16, 2019 | 8.060 | 8.070 | 7.860 | 7.940 | 12,663 | +0.13(+1.66%) |
Sep 13, 2019 | 8.280 | 8.280 | 7.460 | 7.810 | 11,600 | -0.29(-3.58%) |
Sep 12, 2019 | 7.700 | 8.280 | 7.700 | 8.100 | 10,364 | +0.45(+5.88%) |
Sep 11, 2019 | 6.800 | 7.650 | 6.710 | 7.650 | 38,175 | +0.77(+11.13%) |
Sep 10, 2019 | 6.570 | 6.990 | 6.570 | 6.884 | 7,892 | +0.35(+5.39%) |
Sep 09, 2019 | 6.532 | 6.532 | 6.532 | 6.532 | 312 | -0.32(-4.64%) |
Sep 06, 2019 | 6.740 | 6.850 | 6.255 | 6.850 | 4,600 | +0.19(+2.85%) |
Sep 05, 2019 | 6.700 | 6.840 | 6.480 | 6.660 | 3,016 | +0.04(+0.56%) |
Sep 04, 2019 | 6.600 | 6.744 | 6.600 | 6.623 | 1,395 | -0.16(-2.31%) |