Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.079 | 8.096 | 8.070 | 8.087 | 18,542 | +0.03(+0.33%) |
Nov 27, 2019 | 8.008 | 8.079 | 8.008 | 8.061 | 54,603 | +0.04(+0.44%) |
Nov 26, 2019 | 8.087 | 8.087 | 8.008 | 8.026 | 93,694 | +0.00(+0.00%) |
Nov 25, 2019 | 8.061 | 8.087 | 8.026 | 8.026 | 77,938 | +0.00(+0.00%) |
Nov 22, 2019 | 8.008 | 8.079 | 7.991 | 8.026 | 98,172 | -0.04(-0.44%) |
Nov 21, 2019 | 8.017 | 8.087 | 7.999 | 8.061 | 92,374 | +0.04(+0.55%) |
Nov 20, 2019 | 7.999 | 8.061 | 7.956 | 8.017 | 109,997 | +0.03(+0.33%) |
Nov 19, 2019 | 8.017 | 8.052 | 7.956 | 7.991 | 200,520 | -0.01(-0.11%) |
Nov 18, 2019 | 8.087 | 8.087 | 7.978 | 7.999 | 127,606 | -0.04(-0.55%) |
Nov 15, 2019 | 8.131 | 8.210 | 8.035 | 8.043 | 182,694 | -0.09(-1.08%) |
Nov 14, 2019 | 8.158 | 8.202 | 8.114 | 8.131 | 116,770 | -0.06(-0.70%) |
Nov 13, 2019 | 8.219 | 8.219 | 8.119 | 8.188 | 193,791 | -0.01(-0.16%) |
Nov 12, 2019 | 8.205 | 8.205 | 8.123 | 8.202 | 59,404 | +0.04(+0.54%) |
Nov 11, 2019 | 8.175 | 8.219 | 8.158 | 8.158 | 22,844 | -0.04(-0.48%) |
Nov 08, 2019 | 8.210 | 8.210 | 8.165 | 8.197 | 42,317 | -0.01(-0.11%) |
Nov 07, 2019 | 8.267 | 8.267 | 8.119 | 8.206 | 84,334 | +0.06(+0.75%) |
Nov 06, 2019 | 8.189 | 8.215 | 8.136 | 8.145 | 65,227 | -0.02(-0.21%) |
Nov 05, 2019 | 8.180 | 8.215 | 8.154 | 8.162 | 57,724 | +0.03(+0.43%) |
Nov 04, 2019 | 8.259 | 8.259 | 8.110 | 8.127 | 93,608 | -0.15(-1.80%) |
Nov 01, 2019 | 8.180 | 8.285 | 8.160 | 8.276 | 116,706 | +0.05(+0.64%) |
Oct 31, 2019 | 8.206 | 8.259 | 8.201 | 8.224 | 153,787 | +0.00(+0.00%) |
Oct 30, 2019 | 8.180 | 8.224 | 8.180 | 8.224 | 69,021 | +0.02(+0.21%) |
Oct 29, 2019 | 8.180 | 8.206 | 8.127 | 8.206 | 58,958 | +0.05(+0.64%) |
Oct 28, 2019 | 8.145 | 8.154 | 8.127 | 8.154 | 37,247 | +0.03(+0.32%) |
Oct 25, 2019 | 8.057 | 8.127 | 8.057 | 8.127 | 31,891 | +0.06(+0.70%) |
Oct 24, 2019 | 8.066 | 8.108 | 8.031 | 8.070 | 80,455 | +0.00(+0.05%) |
Oct 23, 2019 | 8.031 | 8.119 | 8.014 | 8.066 | 91,301 | +0.01(+0.11%) |
Oct 22, 2019 | 8.075 | 8.127 | 8.031 | 8.057 | 50,933 | -0.02(-0.22%) |
Oct 21, 2019 | 8.136 | 8.145 | 8.066 | 8.075 | 73,041 | -0.06(-0.75%) |
Oct 18, 2019 | 8.119 | 8.136 | 8.081 | 8.136 | 71,212 | +0.06(+0.76%) |
Oct 17, 2019 | 8.084 | 8.119 | 8.066 | 8.075 | 65,522 | -0.04(-0.54%) |
Oct 16, 2019 | 8.057 | 8.119 | 8.057 | 8.119 | 65,197 | +0.03(+0.43%) |
Oct 15, 2019 | 8.066 | 8.084 | 8.041 | 8.084 | 85,161 | +0.03(+0.33%) |
Oct 14, 2019 | 7.996 | 8.066 | 7.996 | 8.057 | 87,568 | +0.08(+0.99%) |
Oct 11, 2019 | 8.014 | 8.049 | 7.979 | 7.979 | 43,550 | -0.07(-0.87%) |
Oct 10, 2019 | 7.996 | 8.049 | 7.987 | 8.049 | 47,248 | +0.07(+0.82%) |
Oct 09, 2019 | 8.009 | 8.016 | 7.939 | 7.983 | 67,235 | +0.00(+0.00%) |
Oct 08, 2019 | 8.026 | 8.026 | 7.939 | 7.983 | 118,084 | -0.02(-0.22%) |
Oct 07, 2019 | 8.000 | 8.026 | 7.983 | 8.000 | 72,108 | +0.03(+0.33%) |
Oct 04, 2019 | 8.009 | 8.047 | 7.966 | 7.974 | 54,218 | -0.02(-0.22%) |
Oct 03, 2019 | 8.000 | 8.087 | 7.983 | 7.992 | 93,309 | +0.00(+0.00%) |
Oct 02, 2019 | 7.957 | 8.000 | 7.939 | 7.992 | 92,575 | +0.01(+0.11%) |
Oct 01, 2019 | 7.974 | 8.018 | 7.957 | 7.983 | 61,029 | +0.02(+0.22%) |
Sep 30, 2019 | 7.948 | 7.974 | 7.931 | 7.966 | 80,578 | +0.01(+0.11%) |
Sep 27, 2019 | 8.026 | 8.026 | 7.939 | 7.957 | 122,565 | -0.03(-0.44%) |
Sep 26, 2019 | 7.966 | 8.018 | 7.966 | 7.992 | 49,421 | +0.02(+0.22%) |
Sep 25, 2019 | 7.974 | 8.000 | 7.958 | 7.974 | 83,356 | +0.04(+0.55%) |
Sep 24, 2019 | 7.939 | 7.983 | 7.931 | 7.931 | 56,256 | -0.02(-0.22%) |
Sep 23, 2019 | 7.939 | 7.965 | 7.931 | 7.948 | 63,378 | +0.00(+0.00%) |
Sep 20, 2019 | 7.983 | 7.983 | 7.931 | 7.948 | 84,314 | -0.01(-0.11%) |
Sep 19, 2019 | 7.948 | 7.983 | 7.931 | 7.957 | 60,396 | -0.01(-0.11%) |
Sep 18, 2019 | 7.948 | 7.974 | 7.939 | 7.966 | 72,913 | +0.02(+0.22%) |
Sep 17, 2019 | 8.000 | 8.027 | 7.939 | 7.948 | 96,467 | -0.05(-0.65%) |
Sep 16, 2019 | 8.000 | 8.035 | 8.000 | 8.000 | 52,960 | +0.01(+0.11%) |
Sep 13, 2019 | 8.018 | 8.061 | 7.992 | 7.992 | 75,813 | -0.01(-0.07%) |
Sep 12, 2019 | 8.018 | 8.044 | 7.992 | 7.997 | 57,487 | +0.00(+0.03%) |
Sep 11, 2019 | 8.064 | 8.064 | 7.986 | 7.995 | 54,051 | -0.01(-0.11%) |
Sep 10, 2019 | 7.986 | 8.030 | 7.952 | 8.004 | 81,853 | +0.00(+0.00%) |
Sep 09, 2019 | 8.021 | 8.047 | 7.978 | 8.004 | 45,479 | +0.00(+0.00%) |
Sep 06, 2019 | 7.999 | 8.015 | 7.995 | 8.004 | 58,876 | +0.02(+0.22%) |
Sep 05, 2019 | 7.995 | 8.012 | 7.986 | 7.986 | 93,378 | +0.02(+0.22%) |
Sep 04, 2019 | 7.952 | 7.995 | 7.952 | 7.969 | 53,912 | +0.02(+0.22%) |