Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.060 | 8.130 | 8.040 | 8.100 | 31,400 | +0.05(+0.62%) |
Nov 27, 2019 | 8.140 | 8.172 | 8.010 | 8.050 | 72,200 | -0.07(-0.86%) |
Nov 26, 2019 | 8.200 | 8.240 | 8.050 | 8.120 | 90,901 | -0.08(-0.98%) |
Nov 25, 2019 | 7.890 | 8.230 | 7.890 | 8.200 | 90,017 | +0.34(+4.33%) |
Nov 22, 2019 | 7.850 | 7.940 | 7.715 | 7.860 | 66,800 | +0.05(+0.64%) |
Nov 21, 2019 | 7.910 | 7.910 | 7.740 | 7.810 | 26,503 | -0.06(-0.76%) |
Nov 20, 2019 | 7.860 | 8.020 | 7.850 | 7.870 | 94,557 | -0.04(-0.51%) |
Nov 19, 2019 | 7.850 | 7.940 | 7.825 | 7.910 | 67,815 | +0.06(+0.76%) |
Nov 18, 2019 | 7.730 | 7.870 | 7.590 | 7.850 | 75,952 | +0.07(+0.90%) |
Nov 15, 2019 | 7.870 | 7.879 | 7.650 | 7.780 | 73,500 | -0.04(-0.51%) |
Nov 14, 2019 | 7.860 | 8.040 | 7.810 | 7.820 | 50,771 | +0.00(+0.00%) |
Nov 13, 2019 | 7.710 | 7.860 | 7.580 | 7.820 | 103,750 | +0.05(+0.64%) |
Nov 12, 2019 | 7.580 | 7.770 | 7.580 | 7.770 | 81,269 | +0.17(+2.24%) |
Nov 11, 2019 | 7.660 | 7.760 | 7.570 | 7.600 | 64,247 | -0.10(-1.30%) |
Nov 08, 2019 | 7.800 | 7.820 | 7.655 | 7.700 | 68,100 | -0.12(-1.53%) |
Nov 07, 2019 | 7.810 | 7.945 | 7.790 | 7.820 | 65,767 | +0.05(+0.64%) |
Nov 06, 2019 | 7.810 | 7.815 | 7.570 | 7.770 | 86,619 | -0.05(-0.64%) |
Nov 05, 2019 | 7.970 | 8.149 | 7.610 | 7.820 | 178,137 | -0.18(-2.25%) |
Nov 04, 2019 | 7.260 | 8.190 | 7.260 | 8.000 | 317,375 | +0.09(+1.14%) |
Nov 01, 2019 | 7.430 | 7.930 | 7.419 | 7.910 | 161,900 | +0.52(+7.04%) |
Oct 31, 2019 | 7.380 | 7.470 | 7.340 | 7.390 | 139,687 | -0.01(-0.14%) |
Oct 30, 2019 | 7.550 | 7.662 | 7.370 | 7.400 | 167,337 | -0.10(-1.33%) |
Oct 29, 2019 | 7.480 | 7.670 | 7.480 | 7.500 | 127,728 | +0.00(+0.00%) |
Oct 28, 2019 | 7.540 | 7.735 | 7.490 | 7.500 | 174,781 | +0.01(+0.13%) |
Oct 25, 2019 | 7.360 | 7.710 | 7.360 | 7.490 | 103,700 | +0.06(+0.81%) |
Oct 24, 2019 | 7.970 | 7.970 | 7.400 | 7.430 | 142,377 | -0.52(-6.54%) |
Oct 23, 2019 | 8.210 | 8.210 | 7.820 | 7.950 | 92,992 | -0.26(-3.17%) |
Oct 22, 2019 | 7.810 | 8.310 | 7.790 | 8.210 | 121,940 | +0.41(+5.26%) |
Oct 21, 2019 | 7.690 | 8.210 | 7.690 | 7.800 | 173,439 | +0.48(+6.56%) |
Oct 18, 2019 | 6.950 | 7.330 | 6.950 | 7.320 | 103,700 | +0.26(+3.68%) |
Oct 17, 2019 | 7.260 | 7.300 | 6.970 | 7.060 | 214,285 | -0.23(-3.16%) |
Oct 16, 2019 | 7.370 | 7.420 | 7.160 | 7.290 | 71,126 | -0.12(-1.62%) |
Oct 15, 2019 | 7.410 | 7.550 | 7.300 | 7.410 | 50,780 | +0.01(+0.14%) |
Oct 14, 2019 | 7.420 | 7.450 | 7.290 | 7.400 | 37,162 | -0.07(-0.94%) |
Oct 11, 2019 | 7.420 | 7.580 | 7.410 | 7.470 | 49,100 | +0.14(+1.91%) |
Oct 10, 2019 | 7.570 | 7.610 | 7.310 | 7.330 | 68,021 | -0.22(-2.91%) |
Oct 09, 2019 | 7.400 | 7.570 | 7.400 | 7.550 | 77,367 | +0.17(+2.30%) |
Oct 08, 2019 | 7.500 | 7.500 | 7.320 | 7.380 | 70,276 | -0.12(-1.60%) |
Oct 07, 2019 | 7.450 | 7.600 | 7.400 | 7.500 | 78,166 | +0.04(+0.54%) |
Oct 04, 2019 | 7.570 | 7.570 | 7.320 | 7.460 | 84,200 | -0.10(-1.32%) |
Oct 03, 2019 | 7.520 | 7.630 | 7.390 | 7.560 | 58,376 | +0.03(+0.40%) |
Oct 02, 2019 | 7.360 | 7.550 | 7.210 | 7.530 | 124,369 | +0.12(+1.62%) |
Oct 01, 2019 | 7.790 | 7.810 | 7.400 | 7.410 | 101,117 | -0.32(-4.14%) |
Sep 30, 2019 | 7.720 | 7.770 | 7.620 | 7.730 | 53,295 | -0.02(-0.26%) |
Sep 27, 2019 | 7.870 | 7.962 | 7.720 | 7.750 | 27,000 | -0.10(-1.27%) |
Sep 26, 2019 | 7.830 | 7.920 | 7.640 | 7.850 | 97,137 | +0.03(+0.38%) |
Sep 25, 2019 | 7.990 | 8.095 | 7.740 | 7.820 | 104,351 | -0.18(-2.25%) |
Sep 24, 2019 | 8.100 | 8.220 | 7.980 | 8.000 | 100,508 | -0.08(-0.99%) |
Sep 23, 2019 | 8.140 | 8.240 | 8.080 | 8.080 | 95,147 | -0.06(-0.74%) |
Sep 20, 2019 | 8.150 | 8.240 | 8.020 | 8.140 | 167,300 | -0.06(-0.73%) |
Sep 19, 2019 | 8.240 | 8.290 | 8.150 | 8.200 | 65,824 | -0.02(-0.24%) |
Sep 18, 2019 | 8.530 | 8.580 | 8.150 | 8.220 | 77,573 | -0.36(-4.20%) |
Sep 17, 2019 | 8.730 | 8.730 | 8.470 | 8.580 | 80,948 | -0.23(-2.61%) |
Sep 16, 2019 | 8.900 | 8.970 | 8.681 | 8.810 | 57,775 | -0.11(-1.23%) |
Sep 13, 2019 | 8.840 | 8.930 | 8.760 | 8.920 | 40,700 | +0.17(+1.94%) |
Sep 12, 2019 | 8.990 | 8.990 | 8.690 | 8.750 | 69,733 | -0.25(-2.78%) |
Sep 11, 2019 | 8.800 | 9.185 | 8.720 | 9.000 | 114,727 | +0.28(+3.21%) |
Sep 10, 2019 | 8.350 | 8.792 | 8.180 | 8.720 | 60,133 | +0.36(+4.31%) |
Sep 09, 2019 | 7.990 | 8.370 | 7.990 | 8.360 | 98,692 | +0.39(+4.89%) |
Sep 06, 2019 | 8.060 | 8.060 | 7.950 | 7.970 | 49,800 | -0.02(-0.25%) |
Sep 05, 2019 | 7.730 | 7.990 | 7.730 | 7.990 | 101,930 | +0.31(+4.04%) |
Sep 04, 2019 | 7.620 | 7.730 | 7.590 | 7.680 | 94,909 | +0.12(+1.59%) |