Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.456 | 8.462 | 8.415 | 8.428 | 284,225 | -0.01(-0.16%) |
Nov 27, 2019 | 8.408 | 8.442 | 8.373 | 8.442 | 299,415 | +0.05(+0.57%) |
Nov 26, 2019 | 8.394 | 8.401 | 8.356 | 8.394 | 361,842 | +0.01(+0.16%) |
Nov 25, 2019 | 8.353 | 8.394 | 8.353 | 8.380 | 320,460 | +0.03(+0.33%) |
Nov 22, 2019 | 8.421 | 8.428 | 8.353 | 8.353 | 415,822 | -0.06(-0.73%) |
Nov 21, 2019 | 8.408 | 8.421 | 8.360 | 8.415 | 373,258 | +0.02(+0.28%) |
Nov 20, 2019 | 8.343 | 8.391 | 8.330 | 8.391 | 463,362 | +0.04(+0.49%) |
Nov 19, 2019 | 8.371 | 8.398 | 8.343 | 8.350 | 517,803 | -0.02(-0.24%) |
Nov 18, 2019 | 8.364 | 8.398 | 8.364 | 8.371 | 271,457 | +0.00(+0.00%) |
Nov 15, 2019 | 8.411 | 8.432 | 8.371 | 8.371 | 553,831 | -0.01(-0.08%) |
Nov 14, 2019 | 8.384 | 8.445 | 8.377 | 8.377 | 568,677 | -0.03(-0.40%) |
Nov 13, 2019 | 8.269 | 8.418 | 8.262 | 8.411 | 797,379 | +0.10(+1.23%) |
Nov 12, 2019 | 8.275 | 8.330 | 8.269 | 8.309 | 459,695 | +0.03(+0.41%) |
Nov 11, 2019 | 8.255 | 8.309 | 8.252 | 8.275 | 355,937 | -0.03(-0.33%) |
Nov 08, 2019 | 8.275 | 8.303 | 8.235 | 8.303 | 267,209 | +0.03(+0.33%) |
Nov 07, 2019 | 8.235 | 8.296 | 8.230 | 8.275 | 408,139 | +0.05(+0.66%) |
Nov 06, 2019 | 8.180 | 8.235 | 8.133 | 8.221 | 457,211 | +0.05(+0.67%) |
Nov 05, 2019 | 8.201 | 8.201 | 8.133 | 8.167 | 362,014 | +0.00(+0.00%) |
Nov 04, 2019 | 8.221 | 8.221 | 8.153 | 8.167 | 370,740 | +0.01(+0.17%) |
Nov 01, 2019 | 8.146 | 8.207 | 8.126 | 8.153 | 413,094 | +0.05(+0.59%) |
Oct 31, 2019 | 8.153 | 8.153 | 8.070 | 8.105 | 551,146 | -0.05(-0.67%) |
Oct 30, 2019 | 8.126 | 8.167 | 8.092 | 8.160 | 336,374 | +0.04(+0.50%) |
Oct 29, 2019 | 8.119 | 8.139 | 8.078 | 8.119 | 384,754 | +0.00(+0.00%) |
Oct 28, 2019 | 8.105 | 8.146 | 8.085 | 8.119 | 356,437 | +0.03(+0.42%) |
Oct 25, 2019 | 8.133 | 8.160 | 8.058 | 8.085 | 829,277 | -0.06(-0.75%) |
Oct 24, 2019 | 8.133 | 8.153 | 8.085 | 8.146 | 409,528 | +0.02(+0.25%) |
Oct 23, 2019 | 8.105 | 8.146 | 8.085 | 8.126 | 256,555 | +0.01(+0.12%) |
Oct 22, 2019 | 8.136 | 8.149 | 8.098 | 8.116 | 413,960 | +0.01(+0.08%) |
Oct 21, 2019 | 8.103 | 8.123 | 8.082 | 8.109 | 481,999 | +0.04(+0.50%) |
Oct 18, 2019 | 8.089 | 8.089 | 8.035 | 8.069 | 361,363 | -0.03(-0.33%) |
Oct 17, 2019 | 8.103 | 8.123 | 8.076 | 8.096 | 303,599 | +0.04(+0.50%) |
Oct 16, 2019 | 8.062 | 8.076 | 8.015 | 8.055 | 299,841 | +0.00(+0.00%) |
Oct 15, 2019 | 8.022 | 8.082 | 8.015 | 8.055 | 229,893 | +0.07(+0.93%) |
Oct 14, 2019 | 7.995 | 8.015 | 7.964 | 7.981 | 247,433 | -0.01(-0.08%) |
Oct 11, 2019 | 7.981 | 8.069 | 7.981 | 7.988 | 538,194 | +0.07(+0.94%) |
Oct 10, 2019 | 7.893 | 7.968 | 7.870 | 7.914 | 371,868 | +0.04(+0.51%) |
Oct 09, 2019 | 7.900 | 7.907 | 7.846 | 7.873 | 392,163 | +0.03(+0.34%) |
Oct 08, 2019 | 7.914 | 7.914 | 7.833 | 7.846 | 566,808 | -0.10(-1.27%) |
Oct 07, 2019 | 7.968 | 7.981 | 7.927 | 7.947 | 357,155 | -0.04(-0.51%) |
Oct 04, 2019 | 7.927 | 7.988 | 7.914 | 7.988 | 224,222 | +0.07(+0.94%) |
Oct 03, 2019 | 7.900 | 7.914 | 7.812 | 7.914 | 480,588 | +0.01(+0.09%) |
Oct 02, 2019 | 7.988 | 7.995 | 7.833 | 7.907 | 463,050 | -0.12(-1.51%) |
Oct 01, 2019 | 8.049 | 8.089 | 8.008 | 8.028 | 432,928 | -0.01(-0.08%) |
Sep 30, 2019 | 8.062 | 8.096 | 8.035 | 8.035 | 482,708 | +0.01(+0.08%) |
Sep 27, 2019 | 8.089 | 8.096 | 8.018 | 8.028 | 350,107 | -0.05(-0.59%) |
Sep 26, 2019 | 8.082 | 8.123 | 8.042 | 8.076 | 325,001 | -0.01(-0.17%) |
Sep 25, 2019 | 8.096 | 8.116 | 8.055 | 8.089 | 369,200 | -0.01(-0.08%) |
Sep 24, 2019 | 8.143 | 8.163 | 8.055 | 8.096 | 393,546 | -0.05(-0.58%) |
Sep 23, 2019 | 8.150 | 8.163 | 8.119 | 8.143 | 378,169 | -0.01(-0.17%) |
Sep 20, 2019 | 8.177 | 8.190 | 8.135 | 8.157 | 351,144 | +0.00(+0.04%) |
Sep 19, 2019 | 8.147 | 8.187 | 8.147 | 8.154 | 295,904 | +0.02(+0.25%) |
Sep 18, 2019 | 8.134 | 8.153 | 8.093 | 8.134 | 440,583 | +0.01(+0.08%) |
Sep 17, 2019 | 8.127 | 8.140 | 8.107 | 8.127 | 234,033 | +0.01(+0.17%) |
Sep 16, 2019 | 8.147 | 8.147 | 8.100 | 8.114 | 391,339 | -0.03(-0.41%) |
Sep 13, 2019 | 8.167 | 8.167 | 8.128 | 8.147 | 244,579 | +0.01(+0.08%) |
Sep 12, 2019 | 8.140 | 8.160 | 8.107 | 8.140 | 397,179 | +0.03(+0.41%) |
Sep 11, 2019 | 8.067 | 8.114 | 8.045 | 8.107 | 447,789 | +0.06(+0.75%) |
Sep 10, 2019 | 8.013 | 8.046 | 8.000 | 8.046 | 355,013 | +0.02(+0.25%) |
Sep 09, 2019 | 8.053 | 8.073 | 8.000 | 8.026 | 340,184 | -0.01(-0.08%) |
Sep 06, 2019 | 8.013 | 8.053 | 7.979 | 8.033 | 246,816 | +0.02(+0.25%) |
Sep 05, 2019 | 8.000 | 8.060 | 8.000 | 8.013 | 374,531 | +0.06(+0.76%) |
Sep 04, 2019 | 7.932 | 7.966 | 7.906 | 7.953 | 263,972 | +0.07(+0.85%) |