Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.280 | 8.289 | 8.142 | 8.179 | 906,729 | -0.17(-2.09%) |
Nov 27, 2019 | 8.363 | 8.381 | 8.170 | 8.354 | 1,937,479 | -0.05(-0.55%) |
Nov 26, 2019 | 8.381 | 8.436 | 8.271 | 8.400 | 3,822,544 | +0.04(+0.44%) |
Nov 25, 2019 | 8.262 | 8.409 | 8.170 | 8.363 | 3,381,973 | +0.11(+1.34%) |
Nov 22, 2019 | 8.344 | 8.400 | 8.183 | 8.252 | 1,860,414 | -0.08(-0.99%) |
Nov 21, 2019 | 8.234 | 8.400 | 8.197 | 8.335 | 2,896,420 | +0.14(+1.68%) |
Nov 20, 2019 | 8.170 | 8.409 | 8.078 | 8.197 | 3,102,467 | +0.02(+0.22%) |
Nov 19, 2019 | 8.381 | 8.390 | 8.124 | 8.179 | 3,577,737 | -0.24(-2.84%) |
Nov 18, 2019 | 8.501 | 8.501 | 8.363 | 8.418 | 1,874,522 | -0.11(-1.29%) |
Nov 15, 2019 | 8.400 | 8.611 | 8.372 | 8.528 | 1,803,024 | +0.21(+2.54%) |
Nov 14, 2019 | 8.538 | 8.579 | 8.308 | 8.317 | 2,183,061 | -0.19(-2.27%) |
Nov 13, 2019 | 8.436 | 8.528 | 8.381 | 8.510 | 1,804,384 | +0.01(+0.11%) |
Nov 12, 2019 | 8.620 | 8.740 | 8.473 | 8.501 | 1,845,728 | -0.11(-1.28%) |
Nov 11, 2019 | 8.298 | 8.620 | 8.298 | 8.611 | 3,715,294 | +0.17(+2.07%) |
Nov 08, 2019 | 8.409 | 8.482 | 8.252 | 8.436 | 2,527,690 | -0.03(-0.33%) |
Nov 07, 2019 | 8.234 | 8.593 | 8.225 | 8.464 | 4,082,647 | +0.35(+4.31%) |
Nov 06, 2019 | 8.271 | 8.317 | 8.078 | 8.114 | 4,595,335 | -0.22(-2.65%) |
Nov 05, 2019 | 8.197 | 8.436 | 8.197 | 8.335 | 3,431,940 | +0.16(+1.91%) |
Nov 04, 2019 | 8.133 | 8.344 | 8.105 | 8.179 | 3,652,675 | +0.16(+1.95%) |
Nov 01, 2019 | 7.884 | 8.151 | 7.875 | 8.022 | 4,760,600 | +0.21(+2.71%) |
Oct 31, 2019 | 7.949 | 7.976 | 7.627 | 7.811 | 6,678,464 | -0.15(-1.85%) |
Oct 30, 2019 | 8.151 | 8.206 | 7.838 | 7.958 | 6,156,040 | -0.19(-2.37%) |
Oct 29, 2019 | 7.930 | 8.252 | 7.889 | 8.151 | 2,837,819 | +0.15(+1.84%) |
Oct 28, 2019 | 8.133 | 8.252 | 7.949 | 8.004 | 3,327,552 | -0.06(-0.80%) |
Oct 25, 2019 | 8.050 | 8.197 | 8.013 | 8.068 | 3,191,704 | -0.01(-0.11%) |
Oct 24, 2019 | 8.234 | 8.298 | 7.958 | 8.078 | 2,748,150 | -0.16(-1.90%) |
Oct 23, 2019 | 7.995 | 8.308 | 7.930 | 8.234 | 5,252,693 | +0.25(+3.11%) |
Oct 22, 2019 | 7.976 | 8.193 | 7.806 | 7.986 | 4,956,833 | -0.06(-0.69%) |
Oct 21, 2019 | 7.903 | 8.119 | 7.848 | 8.041 | 2,590,329 | +0.14(+1.75%) |
Oct 18, 2019 | 7.995 | 8.022 | 7.843 | 7.903 | 2,948,663 | -0.06(-0.69%) |
Oct 17, 2019 | 7.958 | 7.967 | 7.820 | 7.958 | 3,755,669 | +0.05(+0.58%) |
Oct 16, 2019 | 7.848 | 8.018 | 7.848 | 7.912 | 3,237,640 | +0.06(+0.70%) |
Oct 15, 2019 | 7.710 | 8.050 | 7.710 | 7.857 | 4,410,930 | +0.08(+1.07%) |
Oct 14, 2019 | 7.756 | 7.875 | 7.700 | 7.774 | 1,816,690 | -0.12(-1.52%) |
Oct 11, 2019 | 7.608 | 7.949 | 7.599 | 7.894 | 6,479,386 | +0.38(+5.02%) |
Oct 10, 2019 | 7.443 | 7.526 | 7.369 | 7.516 | 3,422,204 | +0.13(+1.74%) |
Oct 09, 2019 | 7.562 | 7.599 | 7.365 | 7.388 | 5,090,529 | -0.09(-1.23%) |
Oct 08, 2019 | 7.802 | 7.802 | 7.452 | 7.480 | 6,395,388 | -0.40(-5.13%) |
Oct 07, 2019 | 7.940 | 8.064 | 7.746 | 7.884 | 4,792,626 | +0.04(+0.47%) |
Oct 04, 2019 | 8.068 | 8.142 | 7.802 | 7.848 | 2,876,708 | -0.23(-2.85%) |
Oct 03, 2019 | 7.958 | 8.137 | 7.884 | 8.078 | 4,643,897 | +0.06(+0.69%) |
Oct 02, 2019 | 8.363 | 8.381 | 7.926 | 8.022 | 7,325,569 | -0.37(-4.39%) |
Oct 01, 2019 | 8.630 | 8.731 | 8.298 | 8.390 | 3,847,694 | -0.24(-2.77%) |
Sep 30, 2019 | 8.841 | 8.906 | 8.630 | 8.630 | 2,614,841 | -0.21(-2.39%) |
Sep 27, 2019 | 8.869 | 9.034 | 8.795 | 8.841 | 5,220,595 | -0.06(-0.72%) |
Sep 26, 2019 | 8.952 | 9.025 | 8.786 | 8.906 | 2,652,960 | -0.04(-0.41%) |
Sep 25, 2019 | 8.814 | 8.998 | 8.786 | 8.943 | 3,793,528 | +0.00(+0.00%) |
Sep 24, 2019 | 9.007 | 9.016 | 8.869 | 8.943 | 2,371,650 | -0.14(-1.52%) |
Sep 23, 2019 | 9.117 | 9.195 | 9.048 | 9.081 | 2,400,331 | -0.08(-0.90%) |
Sep 20, 2019 | 9.228 | 9.339 | 9.067 | 9.163 | 4,942,881 | -0.02(-0.20%) |
Sep 19, 2019 | 9.292 | 9.329 | 9.127 | 9.182 | 4,790,695 | +0.01(+0.10%) |
Sep 18, 2019 | 9.246 | 9.301 | 9.071 | 9.172 | 6,974,352 | -0.17(-1.77%) |
Sep 17, 2019 | 9.586 | 9.610 | 9.214 | 9.338 | 7,221,343 | -0.34(-3.52%) |
Sep 16, 2019 | 9.255 | 9.955 | 9.200 | 9.678 | 14,998,536 | +1.08(+12.51%) |
Sep 13, 2019 | 8.758 | 8.860 | 8.501 | 8.602 | 5,133,857 | -0.14(-1.58%) |
Sep 12, 2019 | 8.418 | 8.855 | 8.335 | 8.740 | 4,374,278 | +0.15(+1.80%) |
Sep 11, 2019 | 8.558 | 8.695 | 8.411 | 8.586 | 5,246,314 | +0.02(+0.21%) |
Sep 10, 2019 | 8.540 | 8.750 | 8.480 | 8.567 | 3,355,500 | +0.08(+0.97%) |
Sep 09, 2019 | 8.466 | 8.686 | 8.421 | 8.485 | 4,664,174 | +0.14(+1.65%) |
Sep 06, 2019 | 8.311 | 8.356 | 8.210 | 8.347 | 2,993,412 | -0.03(-0.33%) |
Sep 05, 2019 | 8.054 | 8.393 | 8.054 | 8.375 | 5,197,535 | +0.38(+4.82%) |
Sep 04, 2019 | 8.063 | 8.100 | 7.880 | 7.990 | 3,708,017 | +0.09(+1.16%) |