Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.454 | 8.461 | 8.413 | 8.427 | 284,271 | -0.01(-0.16%) |
Nov 27, 2019 | 8.406 | 8.441 | 8.372 | 8.441 | 299,463 | +0.05(+0.57%) |
Nov 26, 2019 | 8.393 | 8.400 | 8.355 | 8.393 | 361,900 | +0.01(+0.16%) |
Nov 25, 2019 | 8.352 | 8.393 | 8.352 | 8.379 | 320,511 | +0.03(+0.33%) |
Nov 22, 2019 | 8.420 | 8.427 | 8.352 | 8.352 | 415,888 | -0.06(-0.73%) |
Nov 21, 2019 | 8.406 | 8.420 | 8.358 | 8.413 | 373,318 | +0.02(+0.28%) |
Nov 20, 2019 | 8.342 | 8.390 | 8.329 | 8.390 | 463,436 | +0.04(+0.49%) |
Nov 19, 2019 | 8.369 | 8.397 | 8.342 | 8.349 | 517,885 | -0.02(-0.24%) |
Nov 18, 2019 | 8.363 | 8.397 | 8.363 | 8.369 | 271,500 | +0.00(+0.00%) |
Nov 15, 2019 | 8.410 | 8.431 | 8.369 | 8.369 | 553,920 | -0.01(-0.08%) |
Nov 14, 2019 | 8.383 | 8.444 | 8.376 | 8.376 | 568,768 | -0.03(-0.40%) |
Nov 13, 2019 | 8.267 | 8.417 | 8.261 | 8.410 | 797,506 | +0.10(+1.23%) |
Nov 12, 2019 | 8.274 | 8.329 | 8.267 | 8.308 | 459,768 | +0.03(+0.41%) |
Nov 11, 2019 | 8.254 | 8.308 | 8.251 | 8.274 | 355,994 | -0.03(-0.33%) |
Nov 08, 2019 | 8.274 | 8.301 | 8.233 | 8.301 | 267,252 | +0.03(+0.33%) |
Nov 07, 2019 | 8.233 | 8.295 | 8.229 | 8.274 | 408,205 | +0.05(+0.66%) |
Nov 06, 2019 | 8.179 | 8.233 | 8.131 | 8.220 | 457,284 | +0.05(+0.67%) |
Nov 05, 2019 | 8.199 | 8.199 | 8.131 | 8.165 | 362,071 | +0.00(+0.00%) |
Nov 04, 2019 | 8.220 | 8.220 | 8.152 | 8.165 | 370,799 | +0.01(+0.17%) |
Nov 01, 2019 | 8.145 | 8.206 | 8.125 | 8.152 | 413,160 | +0.05(+0.59%) |
Oct 31, 2019 | 8.152 | 8.152 | 8.068 | 8.104 | 551,234 | -0.05(-0.67%) |
Oct 30, 2019 | 8.125 | 8.165 | 8.091 | 8.159 | 336,427 | +0.04(+0.50%) |
Oct 29, 2019 | 8.118 | 8.138 | 8.077 | 8.118 | 384,815 | +0.00(+0.00%) |
Oct 28, 2019 | 8.104 | 8.145 | 8.084 | 8.118 | 356,494 | +0.03(+0.42%) |
Oct 25, 2019 | 8.131 | 8.159 | 8.057 | 8.084 | 829,409 | -0.06(-0.75%) |
Oct 24, 2019 | 8.131 | 8.152 | 8.084 | 8.145 | 409,593 | +0.02(+0.25%) |
Oct 23, 2019 | 8.104 | 8.145 | 8.084 | 8.125 | 256,596 | +0.01(+0.12%) |
Oct 22, 2019 | 8.135 | 8.148 | 8.097 | 8.115 | 414,026 | +0.01(+0.08%) |
Oct 21, 2019 | 8.101 | 8.122 | 8.081 | 8.108 | 482,076 | +0.04(+0.50%) |
Oct 18, 2019 | 8.088 | 8.088 | 8.034 | 8.068 | 361,420 | -0.03(-0.33%) |
Oct 17, 2019 | 8.101 | 8.122 | 8.074 | 8.095 | 303,648 | +0.04(+0.50%) |
Oct 16, 2019 | 8.061 | 8.074 | 8.014 | 8.054 | 299,888 | +0.00(+0.00%) |
Oct 15, 2019 | 8.020 | 8.081 | 8.014 | 8.054 | 229,930 | +0.07(+0.93%) |
Oct 14, 2019 | 7.993 | 8.014 | 7.963 | 7.980 | 247,472 | -0.01(-0.08%) |
Oct 11, 2019 | 7.980 | 8.068 | 7.980 | 7.987 | 538,280 | +0.07(+0.94%) |
Oct 10, 2019 | 7.892 | 7.966 | 7.868 | 7.912 | 371,927 | +0.04(+0.51%) |
Oct 09, 2019 | 7.899 | 7.906 | 7.845 | 7.872 | 392,226 | +0.03(+0.34%) |
Oct 08, 2019 | 7.912 | 7.913 | 7.831 | 7.845 | 566,899 | -0.10(-1.27%) |
Oct 07, 2019 | 7.966 | 7.980 | 7.926 | 7.946 | 357,212 | -0.04(-0.51%) |
Oct 04, 2019 | 7.926 | 7.987 | 7.912 | 7.987 | 224,258 | +0.07(+0.94%) |
Oct 03, 2019 | 7.899 | 7.912 | 7.811 | 7.912 | 480,664 | +0.01(+0.09%) |
Oct 02, 2019 | 7.987 | 7.993 | 7.831 | 7.906 | 463,123 | -0.12(-1.51%) |
Oct 01, 2019 | 8.047 | 8.088 | 8.007 | 8.027 | 432,997 | -0.01(-0.08%) |
Sep 30, 2019 | 8.061 | 8.095 | 8.034 | 8.034 | 482,785 | +0.01(+0.08%) |
Sep 27, 2019 | 8.088 | 8.095 | 8.017 | 8.027 | 350,163 | -0.05(-0.59%) |
Sep 26, 2019 | 8.081 | 8.122 | 8.041 | 8.074 | 325,053 | -0.01(-0.17%) |
Sep 25, 2019 | 8.095 | 8.115 | 8.054 | 8.088 | 369,259 | -0.01(-0.08%) |
Sep 24, 2019 | 8.142 | 8.162 | 8.054 | 8.095 | 393,609 | -0.05(-0.58%) |
Sep 23, 2019 | 8.149 | 8.162 | 8.117 | 8.142 | 378,229 | -0.01(-0.17%) |
Sep 20, 2019 | 8.176 | 8.189 | 8.134 | 8.155 | 351,200 | +0.00(+0.04%) |
Sep 19, 2019 | 8.146 | 8.186 | 8.146 | 8.152 | 295,952 | +0.02(+0.25%) |
Sep 18, 2019 | 8.132 | 8.151 | 8.092 | 8.132 | 440,654 | +0.01(+0.08%) |
Sep 17, 2019 | 8.126 | 8.139 | 8.106 | 8.126 | 234,071 | +0.01(+0.17%) |
Sep 16, 2019 | 8.146 | 8.146 | 8.099 | 8.112 | 391,402 | -0.03(-0.41%) |
Sep 13, 2019 | 8.166 | 8.166 | 8.127 | 8.146 | 244,618 | +0.01(+0.08%) |
Sep 12, 2019 | 8.139 | 8.159 | 8.106 | 8.139 | 397,243 | +0.03(+0.41%) |
Sep 11, 2019 | 8.065 | 8.112 | 8.044 | 8.106 | 447,861 | +0.06(+0.75%) |
Sep 10, 2019 | 8.012 | 8.045 | 7.998 | 8.045 | 355,070 | +0.02(+0.25%) |
Sep 09, 2019 | 8.052 | 8.072 | 7.998 | 8.025 | 340,238 | -0.01(-0.08%) |
Sep 06, 2019 | 8.012 | 8.052 | 7.978 | 8.032 | 246,855 | +0.02(+0.25%) |
Sep 05, 2019 | 7.998 | 8.059 | 7.998 | 8.012 | 374,590 | +0.06(+0.76%) |
Sep 04, 2019 | 7.931 | 7.965 | 7.904 | 7.951 | 264,014 | +0.07(+0.85%) |