Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.160 | 8.169 | 8.024 | 8.060 | 920,117 | -0.17(-2.09%) |
Nov 27, 2019 | 8.241 | 8.259 | 8.051 | 8.232 | 1,966,086 | -0.05(-0.55%) |
Nov 26, 2019 | 8.259 | 8.314 | 8.151 | 8.277 | 3,878,985 | +0.04(+0.44%) |
Nov 25, 2019 | 8.141 | 8.287 | 8.051 | 8.241 | 3,431,909 | +0.11(+1.34%) |
Nov 22, 2019 | 8.223 | 8.277 | 8.064 | 8.132 | 1,887,884 | -0.08(-0.99%) |
Nov 21, 2019 | 8.114 | 8.277 | 8.078 | 8.214 | 2,939,187 | +0.14(+1.68%) |
Nov 20, 2019 | 8.051 | 8.287 | 7.960 | 8.078 | 3,148,276 | +0.02(+0.22%) |
Nov 19, 2019 | 8.259 | 8.268 | 8.005 | 8.060 | 3,630,563 | -0.24(-2.84%) |
Nov 18, 2019 | 8.377 | 8.377 | 8.241 | 8.296 | 1,902,199 | -0.11(-1.29%) |
Nov 15, 2019 | 8.277 | 8.486 | 8.250 | 8.404 | 1,829,646 | +0.21(+2.54%) |
Nov 14, 2019 | 8.413 | 8.454 | 8.187 | 8.196 | 2,215,294 | -0.19(-2.27%) |
Nov 13, 2019 | 8.314 | 8.404 | 8.259 | 8.386 | 1,831,027 | +0.01(+0.11%) |
Nov 12, 2019 | 8.495 | 8.613 | 8.350 | 8.377 | 1,872,981 | -0.11(-1.28%) |
Nov 11, 2019 | 8.178 | 8.495 | 8.178 | 8.486 | 3,770,152 | +0.17(+2.07%) |
Nov 08, 2019 | 8.287 | 8.359 | 8.132 | 8.314 | 2,565,012 | -0.03(-0.33%) |
Nov 07, 2019 | 8.114 | 8.468 | 8.105 | 8.341 | 4,142,928 | +0.34(+4.31%) |
Nov 06, 2019 | 8.151 | 8.196 | 7.960 | 7.996 | 4,663,186 | -0.22(-2.65%) |
Nov 05, 2019 | 8.078 | 8.314 | 8.078 | 8.214 | 3,482,613 | +0.15(+1.91%) |
Nov 04, 2019 | 8.015 | 8.223 | 7.987 | 8.060 | 3,706,608 | +0.15(+1.95%) |
Nov 01, 2019 | 7.770 | 8.033 | 7.761 | 7.906 | 4,830,892 | +0.21(+2.71%) |
Oct 31, 2019 | 7.833 | 7.860 | 7.516 | 7.697 | 6,777,074 | -0.15(-1.85%) |
Oct 30, 2019 | 8.033 | 8.087 | 7.724 | 7.842 | 6,246,935 | -0.19(-2.37%) |
Oct 29, 2019 | 7.815 | 8.132 | 7.774 | 8.033 | 2,879,720 | +0.15(+1.84%) |
Oct 28, 2019 | 8.015 | 8.132 | 7.833 | 7.888 | 3,376,684 | -0.06(-0.80%) |
Oct 25, 2019 | 7.933 | 8.078 | 7.897 | 7.951 | 3,238,831 | -0.01(-0.11%) |
Oct 24, 2019 | 8.114 | 8.178 | 7.842 | 7.960 | 2,788,727 | -0.15(-1.90%) |
Oct 23, 2019 | 7.879 | 8.187 | 7.815 | 8.114 | 5,330,250 | +0.24(+3.11%) |
Oct 22, 2019 | 7.860 | 8.073 | 7.693 | 7.869 | 5,030,022 | -0.05(-0.69%) |
Oct 21, 2019 | 7.788 | 8.001 | 7.734 | 7.924 | 2,628,576 | +0.14(+1.75%) |
Oct 18, 2019 | 7.879 | 7.906 | 7.729 | 7.788 | 2,992,201 | -0.05(-0.69%) |
Oct 17, 2019 | 7.842 | 7.851 | 7.706 | 7.842 | 3,811,122 | +0.05(+0.58%) |
Oct 16, 2019 | 7.734 | 7.901 | 7.734 | 7.797 | 3,285,444 | +0.05(+0.70%) |
Oct 15, 2019 | 7.598 | 7.933 | 7.598 | 7.743 | 4,476,059 | +0.08(+1.07%) |
Oct 14, 2019 | 7.643 | 7.761 | 7.588 | 7.661 | 1,843,514 | -0.12(-1.52%) |
Oct 11, 2019 | 7.498 | 7.833 | 7.489 | 7.779 | 6,575,056 | +0.37(+5.02%) |
Oct 10, 2019 | 7.335 | 7.416 | 7.262 | 7.407 | 3,472,734 | +0.13(+1.74%) |
Oct 09, 2019 | 7.452 | 7.489 | 7.258 | 7.280 | 5,165,692 | -0.09(-1.23%) |
Oct 08, 2019 | 7.688 | 7.688 | 7.344 | 7.371 | 6,489,818 | -0.40(-5.13%) |
Oct 07, 2019 | 7.824 | 7.947 | 7.634 | 7.770 | 4,863,391 | +0.04(+0.47%) |
Oct 04, 2019 | 7.951 | 8.024 | 7.688 | 7.734 | 2,919,183 | -0.23(-2.85%) |
Oct 03, 2019 | 7.842 | 8.019 | 7.770 | 7.960 | 4,712,466 | +0.05(+0.69%) |
Oct 02, 2019 | 8.241 | 8.259 | 7.811 | 7.906 | 7,433,733 | -0.36(-4.39%) |
Oct 01, 2019 | 8.504 | 8.604 | 8.178 | 8.268 | 3,904,506 | -0.24(-2.77%) |
Sep 30, 2019 | 8.713 | 8.776 | 8.504 | 8.504 | 2,653,450 | -0.21(-2.39%) |
Sep 27, 2019 | 8.740 | 8.903 | 8.667 | 8.713 | 5,297,679 | -0.06(-0.72%) |
Sep 26, 2019 | 8.821 | 8.894 | 8.658 | 8.776 | 2,692,132 | -0.04(-0.41%) |
Sep 25, 2019 | 8.685 | 8.867 | 8.658 | 8.812 | 3,849,541 | +0.00(+0.00%) |
Sep 24, 2019 | 8.876 | 8.885 | 8.740 | 8.812 | 2,406,668 | -0.14(-1.52%) |
Sep 23, 2019 | 8.985 | 9.062 | 8.917 | 8.948 | 2,435,773 | -0.08(-0.90%) |
Sep 20, 2019 | 9.093 | 9.203 | 8.935 | 9.030 | 5,015,864 | -0.02(-0.20%) |
Sep 19, 2019 | 9.157 | 9.193 | 8.994 | 9.048 | 4,861,431 | +0.01(+0.10%) |
Sep 18, 2019 | 9.112 | 9.166 | 8.939 | 9.039 | 7,077,331 | -0.16(-1.77%) |
Sep 17, 2019 | 9.447 | 9.470 | 9.080 | 9.202 | 7,327,968 | -0.34(-3.52%) |
Sep 16, 2019 | 9.121 | 9.810 | 9.066 | 9.538 | 15,219,994 | +1.06(+12.51%) |
Sep 13, 2019 | 8.631 | 8.731 | 8.377 | 8.477 | 5,209,660 | -0.14(-1.58%) |
Sep 12, 2019 | 8.296 | 8.726 | 8.214 | 8.613 | 4,438,866 | +0.16(+1.93%) |
Sep 11, 2019 | 8.423 | 8.558 | 8.278 | 8.450 | 5,330,631 | +0.02(+0.21%) |
Sep 10, 2019 | 8.405 | 8.612 | 8.346 | 8.432 | 3,409,429 | +0.08(+0.97%) |
Sep 09, 2019 | 8.332 | 8.549 | 8.287 | 8.351 | 4,739,136 | +0.14(+1.65%) |
Sep 06, 2019 | 8.179 | 8.224 | 8.080 | 8.215 | 3,041,521 | -0.03(-0.33%) |
Sep 05, 2019 | 7.927 | 8.260 | 7.927 | 8.242 | 5,281,068 | +0.38(+4.82%) |
Sep 04, 2019 | 7.936 | 7.972 | 7.755 | 7.864 | 3,767,612 | +0.09(+1.16%) |