Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.516 | 8.523 | 8.475 | 8.489 | 282,208 | -0.01(-0.16%) |
Nov 27, 2019 | 8.468 | 8.502 | 8.433 | 8.502 | 297,290 | +0.05(+0.57%) |
Nov 26, 2019 | 8.454 | 8.461 | 8.416 | 8.454 | 359,274 | +0.01(+0.16%) |
Nov 25, 2019 | 8.413 | 8.454 | 8.413 | 8.440 | 318,186 | +0.03(+0.33%) |
Nov 22, 2019 | 8.482 | 8.489 | 8.413 | 8.413 | 412,870 | -0.06(-0.73%) |
Nov 21, 2019 | 8.468 | 8.482 | 8.420 | 8.475 | 370,609 | +0.02(+0.28%) |
Nov 20, 2019 | 8.403 | 8.451 | 8.389 | 8.451 | 460,073 | +0.04(+0.49%) |
Nov 19, 2019 | 8.431 | 8.458 | 8.403 | 8.410 | 514,127 | -0.02(-0.24%) |
Nov 18, 2019 | 8.424 | 8.458 | 8.424 | 8.431 | 269,530 | +0.00(+0.00%) |
Nov 15, 2019 | 8.472 | 8.492 | 8.431 | 8.431 | 549,900 | -0.01(-0.08%) |
Nov 14, 2019 | 8.444 | 8.506 | 8.437 | 8.437 | 564,640 | -0.03(-0.40%) |
Nov 13, 2019 | 8.328 | 8.478 | 8.321 | 8.472 | 791,719 | +0.10(+1.23%) |
Nov 12, 2019 | 8.335 | 8.389 | 8.328 | 8.369 | 456,431 | +0.03(+0.41%) |
Nov 11, 2019 | 8.314 | 8.369 | 8.311 | 8.335 | 353,411 | -0.03(-0.33%) |
Nov 08, 2019 | 8.335 | 8.362 | 8.294 | 8.362 | 265,313 | +0.03(+0.33%) |
Nov 07, 2019 | 8.294 | 8.355 | 8.289 | 8.335 | 405,242 | +0.05(+0.66%) |
Nov 06, 2019 | 8.239 | 8.294 | 8.191 | 8.280 | 453,965 | +0.05(+0.67%) |
Nov 05, 2019 | 8.259 | 8.259 | 8.191 | 8.225 | 359,444 | +0.00(+0.00%) |
Nov 04, 2019 | 8.280 | 8.280 | 8.211 | 8.225 | 368,109 | +0.01(+0.17%) |
Nov 01, 2019 | 8.205 | 8.266 | 8.184 | 8.211 | 410,162 | +0.05(+0.59%) |
Oct 31, 2019 | 8.211 | 8.211 | 8.127 | 8.163 | 547,234 | -0.05(-0.67%) |
Oct 30, 2019 | 8.184 | 8.225 | 8.150 | 8.218 | 333,986 | +0.04(+0.50%) |
Oct 29, 2019 | 8.177 | 8.198 | 8.136 | 8.177 | 382,023 | +0.00(+0.00%) |
Oct 28, 2019 | 8.163 | 8.205 | 8.143 | 8.177 | 353,907 | +0.03(+0.42%) |
Oct 25, 2019 | 8.191 | 8.218 | 8.115 | 8.143 | 823,390 | -0.06(-0.75%) |
Oct 24, 2019 | 8.191 | 8.211 | 8.143 | 8.205 | 406,621 | +0.02(+0.25%) |
Oct 23, 2019 | 8.163 | 8.204 | 8.143 | 8.184 | 254,734 | +0.01(+0.12%) |
Oct 22, 2019 | 8.195 | 8.207 | 8.156 | 8.174 | 411,022 | +0.01(+0.08%) |
Oct 21, 2019 | 8.161 | 8.181 | 8.140 | 8.167 | 478,577 | +0.04(+0.50%) |
Oct 18, 2019 | 8.147 | 8.147 | 8.093 | 8.127 | 358,798 | -0.03(-0.33%) |
Oct 17, 2019 | 8.161 | 8.181 | 8.133 | 8.154 | 301,444 | +0.04(+0.50%) |
Oct 16, 2019 | 8.120 | 8.133 | 8.072 | 8.113 | 297,712 | +0.00(+0.00%) |
Oct 15, 2019 | 8.079 | 8.140 | 8.072 | 8.113 | 228,261 | +0.07(+0.93%) |
Oct 14, 2019 | 8.052 | 8.072 | 8.021 | 8.038 | 245,676 | -0.01(-0.08%) |
Oct 11, 2019 | 8.038 | 8.127 | 8.038 | 8.045 | 534,373 | +0.07(+0.94%) |
Oct 10, 2019 | 7.950 | 8.025 | 7.926 | 7.970 | 369,228 | +0.04(+0.51%) |
Oct 09, 2019 | 7.957 | 7.963 | 7.902 | 7.929 | 389,379 | +0.03(+0.34%) |
Oct 08, 2019 | 7.970 | 7.971 | 7.889 | 7.902 | 562,785 | -0.10(-1.27%) |
Oct 07, 2019 | 8.025 | 8.038 | 7.984 | 8.004 | 354,620 | -0.04(-0.51%) |
Oct 04, 2019 | 7.984 | 8.045 | 7.970 | 8.045 | 222,631 | +0.07(+0.94%) |
Oct 03, 2019 | 7.957 | 7.970 | 7.868 | 7.970 | 477,176 | +0.01(+0.09%) |
Oct 02, 2019 | 8.045 | 8.052 | 7.889 | 7.963 | 459,763 | -0.12(-1.51%) |
Oct 01, 2019 | 8.106 | 8.147 | 8.065 | 8.086 | 429,854 | -0.01(-0.08%) |
Sep 30, 2019 | 8.120 | 8.154 | 8.093 | 8.093 | 479,282 | +0.01(+0.08%) |
Sep 27, 2019 | 8.147 | 8.154 | 8.076 | 8.086 | 347,622 | -0.05(-0.59%) |
Sep 26, 2019 | 8.140 | 8.181 | 8.099 | 8.133 | 322,694 | -0.01(-0.17%) |
Sep 25, 2019 | 8.154 | 8.174 | 8.113 | 8.147 | 366,579 | -0.01(-0.08%) |
Sep 24, 2019 | 8.201 | 8.222 | 8.113 | 8.154 | 390,753 | -0.05(-0.58%) |
Sep 23, 2019 | 8.208 | 8.222 | 8.177 | 8.201 | 375,485 | -0.01(-0.17%) |
Sep 20, 2019 | 8.235 | 8.249 | 8.193 | 8.215 | 348,651 | +0.00(+0.04%) |
Sep 19, 2019 | 8.205 | 8.246 | 8.205 | 8.212 | 293,804 | +0.02(+0.25%) |
Sep 18, 2019 | 8.192 | 8.211 | 8.151 | 8.192 | 437,456 | +0.01(+0.08%) |
Sep 17, 2019 | 8.185 | 8.198 | 8.165 | 8.185 | 232,372 | +0.01(+0.17%) |
Sep 16, 2019 | 8.205 | 8.205 | 8.158 | 8.172 | 388,561 | -0.03(-0.41%) |
Sep 13, 2019 | 8.226 | 8.226 | 8.186 | 8.205 | 242,842 | +0.01(+0.08%) |
Sep 12, 2019 | 8.199 | 8.219 | 8.165 | 8.199 | 394,360 | +0.03(+0.41%) |
Sep 11, 2019 | 8.124 | 8.172 | 8.102 | 8.165 | 444,611 | +0.06(+0.75%) |
Sep 10, 2019 | 8.070 | 8.104 | 8.057 | 8.104 | 352,493 | +0.02(+0.25%) |
Sep 09, 2019 | 8.111 | 8.131 | 8.057 | 8.084 | 337,769 | -0.01(-0.08%) |
Sep 06, 2019 | 8.070 | 8.111 | 8.036 | 8.091 | 245,064 | +0.02(+0.25%) |
Sep 05, 2019 | 8.057 | 8.118 | 8.057 | 8.070 | 371,872 | +0.06(+0.76%) |
Sep 04, 2019 | 7.989 | 8.023 | 7.962 | 8.009 | 262,098 | +0.07(+0.85%) |