Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.700 | 8.700 | 8.597 | 8.614 | 668,113 | -0.17(-1.91%) |
Nov 27, 2019 | 8.793 | 8.807 | 8.738 | 8.782 | 916,443 | -0.03(-0.37%) |
Nov 26, 2019 | 8.776 | 8.814 | 8.760 | 8.814 | 868,942 | +0.05(+0.62%) |
Nov 25, 2019 | 8.728 | 8.771 | 8.717 | 8.760 | 689,963 | -0.01(-0.06%) |
Nov 22, 2019 | 8.771 | 8.798 | 8.725 | 8.766 | 987,605 | -0.01(-0.06%) |
Nov 21, 2019 | 8.722 | 8.787 | 8.719 | 8.771 | 710,338 | +0.07(+0.81%) |
Nov 20, 2019 | 8.603 | 8.722 | 8.603 | 8.700 | 1,051,294 | +0.11(+1.26%) |
Nov 19, 2019 | 8.625 | 8.641 | 8.584 | 8.592 | 617,059 | -0.08(-0.88%) |
Nov 18, 2019 | 8.722 | 8.722 | 8.657 | 8.668 | 707,669 | -0.09(-1.05%) |
Nov 15, 2019 | 8.711 | 8.798 | 8.711 | 8.760 | 596,213 | +0.04(+0.44%) |
Nov 14, 2019 | 8.766 | 8.772 | 8.710 | 8.722 | 933,695 | -0.03(-0.37%) |
Nov 13, 2019 | 8.690 | 8.755 | 8.690 | 8.755 | 762,508 | +0.02(+0.19%) |
Nov 12, 2019 | 8.728 | 8.749 | 8.695 | 8.738 | 1,432,780 | +0.02(+0.19%) |
Nov 11, 2019 | 8.700 | 8.766 | 8.695 | 8.722 | 1,143,147 | -0.05(-0.56%) |
Nov 08, 2019 | 8.657 | 8.771 | 8.635 | 8.771 | 2,700,476 | +0.02(+0.25%) |
Nov 07, 2019 | 8.782 | 8.798 | 8.735 | 8.749 | 2,020,269 | -0.01(-0.12%) |
Nov 06, 2019 | 8.831 | 8.863 | 8.738 | 8.760 | 910,765 | -0.09(-1.04%) |
Nov 05, 2019 | 8.841 | 8.869 | 8.831 | 8.852 | 1,428,927 | +0.02(+0.25%) |
Nov 04, 2019 | 8.869 | 8.871 | 8.814 | 8.831 | 931,102 | +0.05(+0.62%) |
Nov 01, 2019 | 8.662 | 8.795 | 8.662 | 8.776 | 1,041,254 | +0.15(+1.76%) |
Oct 31, 2019 | 8.635 | 8.638 | 8.576 | 8.625 | 1,100,862 | -0.05(-0.56%) |
Oct 30, 2019 | 8.728 | 8.738 | 8.646 | 8.673 | 1,017,484 | -0.07(-0.74%) |
Oct 29, 2019 | 8.684 | 8.766 | 8.684 | 8.738 | 1,450,851 | -0.01(-0.06%) |
Oct 28, 2019 | 8.782 | 8.790 | 8.717 | 8.744 | 1,194,693 | -0.03(-0.37%) |
Oct 25, 2019 | 8.744 | 8.776 | 8.700 | 8.776 | 605,616 | +0.04(+0.50%) |
Oct 24, 2019 | 8.700 | 8.753 | 8.700 | 8.733 | 6,972,527 | +0.05(+0.56%) |
Oct 23, 2019 | 8.570 | 8.698 | 8.570 | 8.684 | 968,001 | +0.10(+1.14%) |
Oct 22, 2019 | 8.603 | 8.641 | 8.570 | 8.587 | 2,694,079 | +0.00(+0.00%) |
Oct 21, 2019 | 8.543 | 8.587 | 8.538 | 8.587 | 658,980 | -0.01(-0.06%) |
Oct 18, 2019 | 8.597 | 8.625 | 8.576 | 8.592 | 811,728 | +0.00(+0.00%) |
Oct 17, 2019 | 8.549 | 8.603 | 8.538 | 8.592 | 1,557,624 | +0.04(+0.44%) |
Oct 16, 2019 | 8.521 | 8.590 | 8.521 | 8.554 | 837,728 | +0.01(+0.13%) |
Oct 15, 2019 | 8.554 | 8.589 | 8.521 | 8.543 | 687,207 | -0.02(-0.25%) |
Oct 14, 2019 | 8.554 | 8.573 | 8.527 | 8.565 | 867,990 | -0.05(-0.63%) |
Oct 11, 2019 | 8.543 | 8.627 | 8.543 | 8.619 | 971,198 | +0.10(+1.15%) |
Oct 10, 2019 | 8.500 | 8.525 | 8.481 | 8.521 | 935,248 | +0.05(+0.64%) |
Oct 09, 2019 | 8.527 | 8.532 | 8.462 | 8.467 | 734,113 | +0.03(+0.39%) |
Oct 08, 2019 | 8.391 | 8.473 | 8.391 | 8.435 | 1,039,277 | -0.01(-0.13%) |
Oct 07, 2019 | 8.446 | 8.498 | 8.430 | 8.446 | 1,495,248 | +0.00(+0.00%) |
Oct 04, 2019 | 8.424 | 8.467 | 8.408 | 8.446 | 7,551,304 | +0.05(+0.58%) |
Oct 03, 2019 | 8.321 | 8.408 | 8.299 | 8.397 | 1,127,710 | +0.00(+0.00%) |
Oct 02, 2019 | 8.446 | 8.451 | 8.359 | 8.397 | 1,034,180 | -0.07(-0.77%) |
Oct 01, 2019 | 8.467 | 8.491 | 8.435 | 8.462 | 839,706 | -0.01(-0.13%) |
Sep 30, 2019 | 8.489 | 8.538 | 8.446 | 8.473 | 706,345 | -0.10(-1.14%) |
Sep 27, 2019 | 8.516 | 8.586 | 8.505 | 8.570 | 820,577 | -0.02(-0.19%) |
Sep 26, 2019 | 8.565 | 8.603 | 8.521 | 8.587 | 420,347 | -0.01(-0.06%) |
Sep 25, 2019 | 8.554 | 8.597 | 8.538 | 8.592 | 669,367 | -0.03(-0.38%) |
Sep 24, 2019 | 8.700 | 8.722 | 8.622 | 8.625 | 714,169 | -0.11(-1.24%) |
Sep 23, 2019 | 8.706 | 8.749 | 8.700 | 8.733 | 1,424,009 | +0.03(+0.37%) |
Sep 20, 2019 | 8.717 | 8.738 | 8.668 | 8.700 | 569,113 | -0.02(-0.25%) |
Sep 19, 2019 | 8.711 | 8.744 | 8.695 | 8.722 | 484,384 | +0.05(+0.63%) |
Sep 18, 2019 | 8.684 | 8.720 | 8.641 | 8.668 | 5,732,268 | -0.04(-0.44%) |
Sep 17, 2019 | 8.879 | 8.901 | 8.679 | 8.706 | 1,567,662 | -0.18(-2.01%) |
Sep 16, 2019 | 8.809 | 8.972 | 8.809 | 8.885 | 3,393,351 | +0.37(+4.33%) |
Sep 13, 2019 | 8.549 | 8.549 | 8.505 | 8.516 | 3,522,344 | +0.00(+0.00%) |
Sep 12, 2019 | 8.429 | 8.527 | 8.429 | 8.516 | 728,990 | -0.03(-0.38%) |
Sep 11, 2019 | 8.641 | 8.652 | 8.511 | 8.549 | 1,365,641 | -0.07(-0.76%) |
Sep 10, 2019 | 8.603 | 8.668 | 8.597 | 8.614 | 644,862 | +0.03(+0.32%) |
Sep 09, 2019 | 8.549 | 8.612 | 8.549 | 8.587 | 1,031,424 | +0.08(+0.96%) |
Sep 06, 2019 | 8.429 | 8.546 | 8.424 | 8.505 | 10,162,736 | +0.00(+0.00%) |
Sep 05, 2019 | 8.538 | 8.587 | 8.489 | 8.505 | 1,953,673 | -0.01(-0.13%) |
Sep 04, 2019 | 8.418 | 8.538 | 8.418 | 8.516 | 1,575,811 | +0.20(+2.41%) |