Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.746 | 8.808 | 8.717 | 8.726 | 259,153 | -0.06(-0.65%) |
Nov 27, 2019 | 8.774 | 8.932 | 8.765 | 8.784 | 604,308 | +0.00(+0.00%) |
Nov 26, 2019 | 8.717 | 8.784 | 8.707 | 8.784 | 666,865 | +0.02(+0.22%) |
Nov 25, 2019 | 8.717 | 8.784 | 8.698 | 8.765 | 1,149,414 | +0.05(+0.55%) |
Nov 22, 2019 | 8.813 | 8.832 | 8.650 | 8.717 | 601,692 | -0.06(-0.65%) |
Nov 21, 2019 | 8.803 | 8.822 | 8.698 | 8.774 | 554,577 | +0.00(+0.00%) |
Nov 20, 2019 | 8.717 | 8.827 | 8.679 | 8.774 | 552,009 | +0.02(+0.22%) |
Nov 19, 2019 | 8.736 | 8.822 | 8.669 | 8.755 | 616,160 | +0.06(+0.66%) |
Nov 18, 2019 | 8.726 | 8.750 | 8.612 | 8.698 | 677,846 | -0.07(-0.76%) |
Nov 15, 2019 | 9.004 | 9.051 | 8.717 | 8.765 | 1,218,451 | -0.20(-2.24%) |
Nov 14, 2019 | 8.908 | 8.985 | 8.813 | 8.965 | 853,497 | +0.09(+0.97%) |
Nov 13, 2019 | 8.774 | 8.918 | 8.726 | 8.879 | 1,106,354 | +0.03(+0.32%) |
Nov 12, 2019 | 8.746 | 8.899 | 8.731 | 8.851 | 796,795 | +0.08(+0.87%) |
Nov 11, 2019 | 8.822 | 8.856 | 8.698 | 8.774 | 781,642 | -0.13(-1.50%) |
Nov 08, 2019 | 8.784 | 8.927 | 8.726 | 8.908 | 1,269,926 | +0.16(+1.86%) |
Nov 07, 2019 | 8.774 | 8.899 | 8.554 | 8.746 | 1,846,787 | +0.08(+0.88%) |
Nov 06, 2019 | 8.602 | 8.765 | 8.564 | 8.669 | 1,243,039 | +0.01(+0.11%) |
Nov 05, 2019 | 8.688 | 8.717 | 8.574 | 8.660 | 1,018,211 | -0.04(-0.44%) |
Nov 04, 2019 | 8.640 | 8.841 | 8.545 | 8.698 | 2,710,697 | +0.17(+2.02%) |
Nov 01, 2019 | 8.631 | 8.645 | 8.497 | 8.526 | 1,924,872 | -0.11(-1.22%) |
Oct 31, 2019 | 8.841 | 8.865 | 8.373 | 8.631 | 29,556,912 | -0.35(-3.94%) |
Oct 30, 2019 | 8.937 | 9.080 | 8.822 | 8.985 | 5,261,667 | +0.06(+0.64%) |
Oct 29, 2019 | 9.310 | 9.434 | 8.717 | 8.927 | 12,330,508 | +0.65(+7.85%) |
Oct 28, 2019 | 8.239 | 8.373 | 8.191 | 8.277 | 470,973 | +0.10(+1.17%) |
Oct 25, 2019 | 8.153 | 8.258 | 8.153 | 8.182 | 355,198 | +0.02(+0.23%) |
Oct 24, 2019 | 8.277 | 8.287 | 8.124 | 8.163 | 319,311 | -0.10(-1.16%) |
Oct 23, 2019 | 8.258 | 8.296 | 8.220 | 8.258 | 239,155 | -0.01(-0.12%) |
Oct 22, 2019 | 8.229 | 8.287 | 8.182 | 8.268 | 302,829 | +0.04(+0.46%) |
Oct 21, 2019 | 8.182 | 8.363 | 8.172 | 8.229 | 454,644 | +0.07(+0.82%) |
Oct 18, 2019 | 8.124 | 8.182 | 8.115 | 8.163 | 347,456 | +0.00(+0.00%) |
Oct 17, 2019 | 8.182 | 8.191 | 8.124 | 8.163 | 394,956 | +0.04(+0.47%) |
Oct 16, 2019 | 8.086 | 8.163 | 8.067 | 8.124 | 537,352 | +0.00(+0.00%) |
Oct 15, 2019 | 8.086 | 8.153 | 8.067 | 8.124 | 427,563 | +0.06(+0.71%) |
Oct 14, 2019 | 8.010 | 8.132 | 8.000 | 8.067 | 472,850 | +0.00(+0.00%) |
Oct 11, 2019 | 8.038 | 8.153 | 8.038 | 8.067 | 586,731 | +0.15(+1.93%) |
Oct 10, 2019 | 7.876 | 8.077 | 7.876 | 7.914 | 592,463 | +0.02(+0.24%) |
Oct 09, 2019 | 7.943 | 8.014 | 7.895 | 7.895 | 761,295 | +0.01(+0.12%) |
Oct 08, 2019 | 7.924 | 8.043 | 7.876 | 7.885 | 684,814 | -0.15(-1.90%) |
Oct 07, 2019 | 7.981 | 8.143 | 7.971 | 8.038 | 890,247 | +0.00(+0.00%) |
Oct 04, 2019 | 7.799 | 8.043 | 7.771 | 8.038 | 937,954 | +0.23(+2.94%) |
Oct 03, 2019 | 7.675 | 7.828 | 7.570 | 7.809 | 1,323,742 | +0.09(+1.11%) |
Oct 02, 2019 | 7.570 | 7.795 | 7.541 | 7.723 | 1,893,327 | +0.17(+2.28%) |
Oct 01, 2019 | 7.627 | 7.742 | 7.503 | 7.551 | 938,141 | -0.08(-1.00%) |
Sep 30, 2019 | 7.675 | 7.685 | 7.627 | 7.627 | 540,329 | -0.01(-0.13%) |
Sep 27, 2019 | 7.723 | 7.737 | 7.627 | 7.637 | 568,526 | -0.01(-0.13%) |
Sep 26, 2019 | 7.646 | 7.685 | 7.618 | 7.646 | 336,141 | -0.01(-0.12%) |
Sep 25, 2019 | 7.618 | 7.694 | 7.589 | 7.656 | 662,960 | +0.02(+0.25%) |
Sep 24, 2019 | 7.694 | 7.752 | 7.599 | 7.637 | 587,478 | -0.06(-0.75%) |
Sep 23, 2019 | 7.646 | 7.742 | 7.608 | 7.694 | 407,221 | +0.04(+0.50%) |
Sep 20, 2019 | 7.666 | 7.709 | 7.522 | 7.656 | 2,778,499 | +0.01(+0.13%) |
Sep 19, 2019 | 7.694 | 7.771 | 7.646 | 7.646 | 621,236 | -0.05(-0.62%) |
Sep 18, 2019 | 7.704 | 7.732 | 7.618 | 7.694 | 658,315 | -0.01(-0.12%) |
Sep 17, 2019 | 7.618 | 7.713 | 7.608 | 7.704 | 451,038 | +0.03(+0.37%) |
Sep 16, 2019 | 7.818 | 7.876 | 7.646 | 7.675 | 529,762 | -0.23(-2.90%) |
Sep 13, 2019 | 7.933 | 8.019 | 7.790 | 7.904 | 526,572 | +0.00(+0.00%) |
Sep 12, 2019 | 7.818 | 7.914 | 7.685 | 7.904 | 924,458 | +0.10(+1.22%) |
Sep 11, 2019 | 7.790 | 7.818 | 7.656 | 7.809 | 733,472 | +0.07(+0.86%) |
Sep 10, 2019 | 7.742 | 7.790 | 7.637 | 7.742 | 630,224 | +0.02(+0.25%) |
Sep 09, 2019 | 7.732 | 7.785 | 7.646 | 7.723 | 686,632 | +0.04(+0.50%) |
Sep 06, 2019 | 7.761 | 7.795 | 7.675 | 7.685 | 308,640 | -0.05(-0.62%) |
Sep 05, 2019 | 7.732 | 7.833 | 7.694 | 7.732 | 448,811 | +0.12(+1.63%) |
Sep 04, 2019 | 7.666 | 7.704 | 7.570 | 7.608 | 681,365 | +0.00(+0.00%) |