Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.862 | 8.868 | 8.793 | 8.843 | 60,106 | +0.02(+0.21%) |
Oct 30, 2019 | 8.906 | 8.906 | 8.818 | 8.824 | 35,911 | -0.04(-0.50%) |
Oct 29, 2019 | 8.893 | 8.906 | 8.818 | 8.868 | 5,243 | +0.01(+0.13%) |
Oct 28, 2019 | 8.824 | 8.887 | 8.824 | 8.857 | 26,796 | +0.04(+0.44%) |
Oct 25, 2019 | 8.862 | 8.862 | 8.797 | 8.818 | 19,238 | -0.02(-0.18%) |
Oct 24, 2019 | 8.925 | 8.925 | 8.812 | 8.834 | 44,047 | -0.03(-0.33%) |
Oct 23, 2019 | 8.893 | 8.893 | 8.863 | 8.863 | 1,438 | -0.01(-0.13%) |
Oct 22, 2019 | 8.900 | 8.906 | 8.837 | 8.875 | 12,791 | +0.02(+0.21%) |
Oct 21, 2019 | 8.902 | 8.902 | 8.856 | 8.856 | 4,106 | +0.06(+0.63%) |
Oct 18, 2019 | 8.755 | 8.824 | 8.755 | 8.800 | 7,790 | +0.01(+0.15%) |
Oct 17, 2019 | 8.761 | 8.812 | 8.761 | 8.787 | 8,008 | +0.02(+0.18%) |
Oct 16, 2019 | 8.818 | 8.818 | 8.749 | 8.771 | 16,904 | -0.02(-0.25%) |
Oct 15, 2019 | 8.818 | 8.849 | 8.793 | 8.793 | 47,742 | -0.01(-0.10%) |
Oct 14, 2019 | 8.827 | 8.833 | 8.786 | 8.802 | 33,701 | +0.01(+0.14%) |
Oct 11, 2019 | 8.877 | 8.877 | 8.789 | 8.789 | 23,019 | -0.06(-0.71%) |
Oct 10, 2019 | 8.839 | 8.860 | 8.758 | 8.852 | 26,307 | +0.05(+0.57%) |
Oct 09, 2019 | 8.845 | 8.845 | 8.748 | 8.802 | 10,644 | +0.03(+0.36%) |
Oct 08, 2019 | 8.827 | 8.834 | 8.727 | 8.770 | 62,149 | -0.04(-0.50%) |
Oct 07, 2019 | 8.839 | 8.866 | 8.814 | 8.814 | 37,029 | -0.03(-0.29%) |
Oct 04, 2019 | 8.814 | 8.852 | 8.802 | 8.839 | 35,488 | +0.03(+0.29%) |
Oct 03, 2019 | 8.820 | 8.820 | 8.789 | 8.814 | 20,118 | -0.01(-0.07%) |
Oct 02, 2019 | 8.895 | 8.895 | 8.786 | 8.820 | 17,603 | -0.08(-0.91%) |
Oct 01, 2019 | 8.958 | 8.958 | 8.883 | 8.902 | 15,285 | -0.01(-0.07%) |
Sep 30, 2019 | 8.889 | 8.908 | 8.852 | 8.908 | 11,874 | +0.04(+0.42%) |
Sep 27, 2019 | 8.867 | 8.914 | 8.867 | 8.870 | 2,078 | +0.02(+0.21%) |
Sep 26, 2019 | 8.919 | 8.919 | 8.820 | 8.852 | 18,099 | -0.01(-0.07%) |
Sep 25, 2019 | 8.939 | 8.939 | 8.845 | 8.858 | 36,476 | -0.04(-0.42%) |
Sep 24, 2019 | 8.889 | 8.895 | 8.845 | 8.895 | 10,987 | -0.02(-0.21%) |
Sep 23, 2019 | 8.845 | 8.914 | 8.789 | 8.914 | 23,874 | +0.09(+0.99%) |
Sep 20, 2019 | 8.870 | 8.908 | 8.808 | 8.827 | 35,808 | +0.01(+0.08%) |
Sep 19, 2019 | 8.820 | 8.820 | 8.766 | 8.820 | 23,730 | +0.00(+0.00%) |
Sep 18, 2019 | 8.839 | 8.839 | 8.789 | 8.820 | 22,966 | -0.01(-0.10%) |
Sep 17, 2019 | 8.823 | 8.829 | 8.792 | 8.829 | 9,831 | +0.04(+0.50%) |
Sep 16, 2019 | 8.798 | 8.798 | 8.773 | 8.786 | 6,716 | -0.02(-0.21%) |
Sep 13, 2019 | 8.829 | 8.829 | 8.789 | 8.804 | 9,803 | +0.02(+0.21%) |
Sep 12, 2019 | 8.823 | 8.835 | 8.723 | 8.786 | 18,447 | +0.06(+0.71%) |
Sep 11, 2019 | 8.736 | 8.752 | 8.705 | 8.723 | 9,164 | +0.04(+0.43%) |
Sep 10, 2019 | 8.707 | 8.707 | 8.642 | 8.686 | 15,345 | +0.02(+0.24%) |
Sep 09, 2019 | 8.730 | 8.730 | 8.655 | 8.665 | 19,953 | +0.00(+0.05%) |
Sep 06, 2019 | 8.655 | 8.661 | 8.630 | 8.661 | 18,161 | +0.02(+0.21%) |
Sep 05, 2019 | 8.705 | 8.705 | 8.642 | 8.643 | 4,866 | +0.02(+0.22%) |
Sep 04, 2019 | 8.642 | 8.642 | 8.524 | 8.624 | 28,178 | +0.06(+0.73%) |
Sep 03, 2019 | 8.547 | 8.590 | 8.538 | 8.562 | 4,503 | -0.04(-0.43%) |
Aug 30, 2019 | 8.568 | 8.630 | 8.537 | 8.599 | 33,268 | +0.10(+1.17%) |
Aug 29, 2019 | 8.481 | 8.586 | 8.481 | 8.499 | 23,275 | +0.04(+0.44%) |
Aug 28, 2019 | 8.437 | 8.499 | 8.437 | 8.462 | 21,280 | +0.00(+0.00%) |
Aug 27, 2019 | 8.474 | 8.549 | 8.462 | 8.462 | 22,200 | -0.04(-0.44%) |
Aug 26, 2019 | 8.474 | 8.549 | 8.472 | 8.499 | 9,638 | +0.01(+0.15%) |
Aug 23, 2019 | 8.585 | 8.585 | 8.400 | 8.487 | 33,107 | -0.07(-0.87%) |
Aug 22, 2019 | 8.599 | 8.599 | 8.524 | 8.562 | 2,417 | +0.01(+0.07%) |
Aug 21, 2019 | 8.555 | 8.600 | 8.555 | 8.555 | 14,766 | +0.02(+0.29%) |
Aug 20, 2019 | 8.524 | 8.604 | 8.524 | 8.530 | 17,998 | -0.01(-0.15%) |
Aug 19, 2019 | 8.599 | 8.599 | 8.543 | 8.543 | 30,620 | +0.00(+0.00%) |
Aug 16, 2019 | 8.499 | 8.598 | 8.499 | 8.543 | 17,036 | +0.04(+0.51%) |
Aug 15, 2019 | 8.487 | 8.538 | 8.487 | 8.499 | 5,213 | +0.02(+0.22%) |
Aug 14, 2019 | 8.506 | 8.506 | 8.462 | 8.481 | 41,352 | -0.06(-0.68%) |
Aug 13, 2019 | 8.545 | 8.613 | 8.539 | 8.539 | 6,351 | +0.02(+0.22%) |
Aug 12, 2019 | 8.582 | 8.582 | 8.521 | 8.521 | 24,071 | -0.04(-0.51%) |
Aug 09, 2019 | 8.558 | 8.564 | 8.537 | 8.564 | 15,352 | +0.02(+0.29%) |
Aug 08, 2019 | 8.471 | 8.643 | 8.471 | 8.539 | 32,300 | +0.08(+0.95%) |
Aug 07, 2019 | 8.477 | 8.502 | 8.453 | 8.459 | 15,456 | -0.04(-0.51%) |
Aug 06, 2019 | 8.502 | 8.564 | 8.435 | 8.502 | 18,992 | +0.01(+0.07%) |
Aug 05, 2019 | 8.582 | 8.582 | 8.357 | 8.496 | 47,517 | -0.14(-1.65%) |
Aug 02, 2019 | 8.644 | 8.644 | 8.591 | 8.638 | 9,858 | -0.04(-0.52%) |