Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.273 | 8.393 | 8.273 | 8.279 | 13,534 | -0.03(-0.40%) |
Nov 27, 2019 | 8.262 | 8.327 | 8.262 | 8.312 | 54,497 | +0.09(+1.04%) |
Nov 26, 2019 | 8.179 | 8.226 | 8.179 | 8.226 | 33,817 | +0.05(+0.64%) |
Nov 25, 2019 | 8.129 | 8.185 | 8.129 | 8.174 | 48,116 | +0.02(+0.30%) |
Nov 22, 2019 | 8.207 | 8.207 | 8.146 | 8.149 | 60,633 | -0.05(-0.56%) |
Nov 21, 2019 | 8.207 | 8.235 | 8.179 | 8.195 | 11,455 | -0.00(-0.01%) |
Nov 20, 2019 | 8.179 | 8.218 | 8.146 | 8.196 | 11,520 | -0.06(-0.74%) |
Nov 19, 2019 | 8.290 | 8.303 | 8.257 | 8.257 | 27,156 | +0.04(+0.47%) |
Nov 18, 2019 | 8.168 | 8.218 | 8.168 | 8.218 | 13,624 | +0.01(+0.14%) |
Nov 15, 2019 | 8.174 | 8.207 | 8.154 | 8.207 | 11,368 | +0.04(+0.48%) |
Nov 14, 2019 | 8.163 | 8.168 | 8.118 | 8.168 | 10,264 | +0.02(+0.27%) |
Nov 13, 2019 | 8.080 | 8.146 | 8.080 | 8.146 | 16,526 | +0.01(+0.14%) |
Nov 12, 2019 | 8.129 | 8.165 | 8.129 | 8.135 | 12,599 | +0.00(+0.00%) |
Nov 11, 2019 | 8.113 | 8.135 | 8.074 | 8.135 | 12,072 | +0.00(+0.00%) |
Nov 08, 2019 | 8.129 | 8.140 | 8.124 | 8.135 | 8,661 | -0.04(-0.47%) |
Nov 07, 2019 | 8.196 | 8.214 | 8.174 | 8.174 | 27,842 | +0.05(+0.61%) |
Nov 06, 2019 | 8.118 | 8.157 | 8.118 | 8.124 | 21,172 | -0.02(-0.27%) |
Nov 05, 2019 | 8.174 | 8.174 | 8.146 | 8.146 | 14,727 | -0.06(-0.68%) |
Nov 04, 2019 | 8.179 | 8.207 | 8.179 | 8.201 | 22,122 | +0.08(+1.02%) |
Nov 01, 2019 | 8.063 | 8.118 | 8.035 | 8.118 | 30,857 | +0.09(+1.17%) |
Oct 31, 2019 | 8.063 | 8.063 | 8.013 | 8.024 | 17,307 | -0.03(-0.41%) |
Oct 30, 2019 | 8.057 | 8.063 | 7.991 | 8.057 | 29,733 | +0.05(+0.62%) |
Oct 29, 2019 | 8.024 | 8.024 | 8.007 | 8.007 | 1,983 | +0.01(+0.07%) |
Oct 28, 2019 | 7.991 | 8.014 | 7.991 | 8.002 | 9,060 | +0.03(+0.42%) |
Oct 25, 2019 | 8.007 | 8.007 | 7.935 | 7.969 | 22,737 | -0.06(-0.69%) |
Oct 24, 2019 | 8.035 | 8.035 | 7.991 | 8.024 | 9,888 | -0.03(-0.41%) |
Oct 23, 2019 | 8.052 | 8.057 | 8.028 | 8.057 | 30,578 | +0.03(+0.42%) |
Oct 22, 2019 | 8.019 | 8.046 | 8.010 | 8.024 | 22,448 | -0.02(-0.28%) |
Oct 21, 2019 | 8.035 | 8.074 | 8.035 | 8.046 | 7,066 | +0.08(+1.04%) |
Oct 18, 2019 | 7.958 | 7.974 | 7.945 | 7.963 | 24,542 | +0.04(+0.49%) |
Oct 17, 2019 | 7.924 | 7.928 | 7.908 | 7.924 | 25,496 | +0.07(+0.85%) |
Oct 16, 2019 | 7.819 | 7.880 | 7.819 | 7.858 | 31,473 | +0.06(+0.71%) |
Oct 15, 2019 | 7.730 | 7.802 | 7.730 | 7.802 | 40,436 | +0.12(+1.51%) |
Oct 14, 2019 | 7.692 | 7.719 | 7.686 | 7.686 | 17,630 | -0.07(-0.93%) |
Oct 11, 2019 | 7.625 | 7.758 | 7.620 | 7.758 | 117,115 | +0.17(+2.27%) |
Oct 10, 2019 | 7.548 | 7.590 | 7.548 | 7.586 | 39,491 | -0.02(-0.22%) |
Oct 09, 2019 | 7.548 | 7.603 | 7.531 | 7.603 | 98,803 | +0.14(+1.93%) |
Oct 08, 2019 | 7.487 | 7.514 | 7.442 | 7.459 | 19,642 | -0.10(-1.32%) |
Oct 07, 2019 | 7.570 | 7.601 | 7.559 | 7.559 | 28,432 | +0.00(+0.00%) |
Oct 04, 2019 | 7.536 | 7.597 | 7.514 | 7.559 | 181,899 | +0.06(+0.74%) |
Oct 03, 2019 | 7.448 | 7.503 | 7.448 | 7.503 | 42,549 | +0.06(+0.82%) |
Oct 02, 2019 | 7.536 | 7.546 | 7.420 | 7.442 | 58,590 | -0.16(-2.11%) |
Oct 01, 2019 | 7.675 | 7.697 | 7.597 | 7.603 | 41,098 | -0.08(-1.01%) |
Sep 30, 2019 | 7.653 | 7.714 | 7.653 | 7.681 | 19,864 | +0.01(+0.07%) |
Sep 27, 2019 | 7.697 | 7.742 | 7.642 | 7.675 | 57,565 | -0.03(-0.36%) |
Sep 26, 2019 | 7.714 | 7.719 | 7.664 | 7.703 | 18,886 | +0.03(+0.43%) |
Sep 25, 2019 | 7.675 | 7.681 | 7.620 | 7.669 | 28,053 | -0.02(-0.22%) |
Sep 24, 2019 | 7.681 | 7.736 | 7.675 | 7.686 | 42,412 | +0.00(+0.00%) |
Sep 23, 2019 | 7.675 | 7.721 | 7.675 | 7.686 | 192,302 | -0.11(-1.42%) |
Sep 20, 2019 | 7.808 | 7.866 | 7.786 | 7.796 | 39,158 | +0.02(+0.21%) |
Sep 19, 2019 | 7.802 | 7.803 | 7.775 | 7.780 | 45,101 | +0.02(+0.21%) |
Sep 18, 2019 | 7.769 | 7.769 | 7.747 | 7.764 | 17,090 | +0.01(+0.14%) |
Sep 17, 2019 | 7.725 | 7.758 | 7.725 | 7.753 | 63,863 | -0.02(-0.21%) |
Sep 16, 2019 | 7.825 | 8.024 | 7.758 | 7.769 | 69,361 | -0.06(-0.78%) |
Sep 13, 2019 | 7.769 | 7.881 | 7.769 | 7.830 | 22,737 | +0.01(+0.07%) |
Sep 12, 2019 | 7.764 | 7.843 | 7.764 | 7.825 | 37,803 | +0.05(+0.64%) |
Sep 11, 2019 | 7.736 | 7.789 | 7.736 | 7.775 | 32,778 | +0.01(+0.07%) |
Sep 10, 2019 | 7.814 | 7.819 | 7.742 | 7.769 | 56,874 | -0.03(-0.43%) |
Sep 09, 2019 | 7.819 | 7.832 | 7.786 | 7.802 | 20,164 | +0.05(+0.64%) |
Sep 06, 2019 | 7.769 | 7.780 | 7.753 | 7.753 | 66,588 | +0.02(+0.21%) |
Sep 05, 2019 | 7.747 | 7.813 | 7.647 | 7.736 | 51,659 | +0.02(+0.29%) |
Sep 04, 2019 | 7.653 | 7.714 | 7.653 | 7.714 | 24,309 | +0.12(+1.61%) |