Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.772 | 8.834 | 8.743 | 8.752 | 258,383 | -0.06(-0.65%) |
Nov 27, 2019 | 8.800 | 8.959 | 8.791 | 8.810 | 602,511 | +0.00(+0.00%) |
Nov 26, 2019 | 8.743 | 8.810 | 8.733 | 8.810 | 664,882 | +0.02(+0.22%) |
Nov 25, 2019 | 8.743 | 8.810 | 8.724 | 8.791 | 1,145,998 | +0.05(+0.55%) |
Nov 22, 2019 | 8.839 | 8.858 | 8.676 | 8.743 | 599,904 | -0.06(-0.65%) |
Nov 21, 2019 | 8.829 | 8.848 | 8.724 | 8.800 | 552,928 | +0.00(+0.00%) |
Nov 20, 2019 | 8.743 | 8.853 | 8.705 | 8.800 | 550,369 | +0.02(+0.22%) |
Nov 19, 2019 | 8.762 | 8.848 | 8.695 | 8.781 | 614,328 | +0.06(+0.66%) |
Nov 18, 2019 | 8.752 | 8.776 | 8.637 | 8.724 | 675,831 | -0.07(-0.76%) |
Nov 15, 2019 | 9.031 | 9.078 | 8.743 | 8.791 | 1,214,829 | -0.20(-2.24%) |
Nov 14, 2019 | 8.935 | 9.011 | 8.839 | 8.992 | 850,960 | +0.09(+0.97%) |
Nov 13, 2019 | 8.800 | 8.944 | 8.752 | 8.906 | 1,103,066 | +0.03(+0.32%) |
Nov 12, 2019 | 8.772 | 8.925 | 8.757 | 8.877 | 794,427 | +0.08(+0.87%) |
Nov 11, 2019 | 8.848 | 8.882 | 8.724 | 8.800 | 779,319 | -0.13(-1.50%) |
Nov 08, 2019 | 8.810 | 8.954 | 8.752 | 8.935 | 1,266,151 | +0.16(+1.86%) |
Nov 07, 2019 | 8.800 | 8.925 | 8.580 | 8.772 | 1,841,297 | +0.08(+0.88%) |
Nov 06, 2019 | 8.628 | 8.791 | 8.590 | 8.695 | 1,239,344 | +0.01(+0.11%) |
Nov 05, 2019 | 8.714 | 8.743 | 8.599 | 8.685 | 1,015,184 | -0.04(-0.44%) |
Nov 04, 2019 | 8.666 | 8.868 | 8.570 | 8.724 | 2,702,640 | +0.17(+2.02%) |
Nov 01, 2019 | 8.657 | 8.671 | 8.522 | 8.551 | 1,919,150 | -0.11(-1.22%) |
Oct 31, 2019 | 8.868 | 8.892 | 8.398 | 8.657 | 29,469,056 | -0.35(-3.94%) |
Oct 30, 2019 | 8.963 | 9.107 | 8.848 | 9.011 | 5,246,027 | +0.06(+0.64%) |
Oct 29, 2019 | 9.337 | 9.462 | 8.743 | 8.954 | 12,293,856 | +0.65(+7.85%) |
Oct 28, 2019 | 8.264 | 8.398 | 8.216 | 8.302 | 469,573 | +0.10(+1.17%) |
Oct 25, 2019 | 8.177 | 8.283 | 8.177 | 8.206 | 354,142 | +0.02(+0.23%) |
Oct 24, 2019 | 8.302 | 8.312 | 8.149 | 8.187 | 318,362 | -0.10(-1.16%) |
Oct 23, 2019 | 8.283 | 8.321 | 8.244 | 8.283 | 238,444 | -0.01(-0.12%) |
Oct 22, 2019 | 8.254 | 8.312 | 8.206 | 8.292 | 301,929 | +0.04(+0.46%) |
Oct 21, 2019 | 8.206 | 8.388 | 8.196 | 8.254 | 453,293 | +0.07(+0.82%) |
Oct 18, 2019 | 8.149 | 8.206 | 8.139 | 8.187 | 346,423 | +0.00(+0.00%) |
Oct 17, 2019 | 8.206 | 8.216 | 8.149 | 8.187 | 393,782 | +0.04(+0.47%) |
Oct 16, 2019 | 8.110 | 8.187 | 8.091 | 8.149 | 535,754 | +0.00(+0.00%) |
Oct 15, 2019 | 8.110 | 8.177 | 8.091 | 8.149 | 426,292 | +0.06(+0.71%) |
Oct 14, 2019 | 8.034 | 8.156 | 8.024 | 8.091 | 471,444 | +0.00(+0.00%) |
Oct 11, 2019 | 8.062 | 8.177 | 8.062 | 8.091 | 584,987 | +0.15(+1.93%) |
Oct 10, 2019 | 7.899 | 8.101 | 7.899 | 7.938 | 590,702 | +0.02(+0.24%) |
Oct 09, 2019 | 7.966 | 8.038 | 7.918 | 7.918 | 759,032 | +0.01(+0.12%) |
Oct 08, 2019 | 7.947 | 8.067 | 7.899 | 7.909 | 682,778 | -0.15(-1.90%) |
Oct 07, 2019 | 8.005 | 8.168 | 7.995 | 8.062 | 887,601 | +0.00(+0.00%) |
Oct 04, 2019 | 7.823 | 8.067 | 7.794 | 8.062 | 935,166 | +0.23(+2.94%) |
Oct 03, 2019 | 7.698 | 7.851 | 7.593 | 7.832 | 1,319,807 | +0.09(+1.11%) |
Oct 02, 2019 | 7.593 | 7.818 | 7.564 | 7.746 | 1,887,699 | +0.17(+2.28%) |
Oct 01, 2019 | 7.650 | 7.765 | 7.525 | 7.573 | 935,352 | -0.08(-1.00%) |
Sep 30, 2019 | 7.698 | 7.708 | 7.650 | 7.650 | 538,723 | -0.01(-0.13%) |
Sep 27, 2019 | 7.746 | 7.760 | 7.650 | 7.660 | 566,836 | -0.01(-0.13%) |
Sep 26, 2019 | 7.669 | 7.708 | 7.640 | 7.669 | 335,142 | -0.01(-0.12%) |
Sep 25, 2019 | 7.640 | 7.717 | 7.612 | 7.679 | 660,989 | +0.02(+0.25%) |
Sep 24, 2019 | 7.717 | 7.775 | 7.621 | 7.660 | 585,732 | -0.06(-0.75%) |
Sep 23, 2019 | 7.669 | 7.765 | 7.631 | 7.717 | 406,011 | +0.04(+0.50%) |
Sep 20, 2019 | 7.688 | 7.732 | 7.545 | 7.679 | 2,770,240 | +0.01(+0.12%) |
Sep 19, 2019 | 7.717 | 7.794 | 7.669 | 7.669 | 619,389 | -0.05(-0.62%) |
Sep 18, 2019 | 7.727 | 7.755 | 7.640 | 7.717 | 656,358 | -0.01(-0.12%) |
Sep 17, 2019 | 7.640 | 7.736 | 7.631 | 7.727 | 449,697 | +0.03(+0.37%) |
Sep 16, 2019 | 7.842 | 7.899 | 7.669 | 7.698 | 528,187 | -0.23(-2.90%) |
Sep 13, 2019 | 7.957 | 8.043 | 7.813 | 7.928 | 525,007 | +0.00(+0.00%) |
Sep 12, 2019 | 7.842 | 7.938 | 7.708 | 7.928 | 921,710 | +0.10(+1.22%) |
Sep 11, 2019 | 7.813 | 7.842 | 7.679 | 7.832 | 731,292 | +0.07(+0.86%) |
Sep 10, 2019 | 7.765 | 7.813 | 7.660 | 7.765 | 628,351 | +0.02(+0.25%) |
Sep 09, 2019 | 7.755 | 7.808 | 7.669 | 7.746 | 684,591 | +0.04(+0.50%) |
Sep 06, 2019 | 7.784 | 7.818 | 7.698 | 7.708 | 307,723 | -0.05(-0.62%) |
Sep 05, 2019 | 7.755 | 7.856 | 7.717 | 7.755 | 447,477 | +0.12(+1.63%) |
Sep 04, 2019 | 7.688 | 7.727 | 7.593 | 7.631 | 679,340 | +0.00(+0.00%) |