Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.496 | 8.501 | 8.496 | 8.501 | 990 | -0.08(-0.97%) |
Oct 30, 2019 | 8.585 | 8.585 | 8.585 | 8.585 | 29 | -0.01(-0.06%) |
Oct 29, 2019 | 8.595 | 8.595 | 8.584 | 8.590 | 3,608 | -0.01(-0.12%) |
Oct 28, 2019 | 8.628 | 8.628 | 8.600 | 8.600 | 154 | +0.04(+0.52%) |
Oct 25, 2019 | 8.535 | 8.555 | 8.526 | 8.555 | 1,617 | +0.05(+0.64%) |
Oct 24, 2019 | 8.516 | 8.556 | 8.501 | 8.501 | 1,999 | -0.06(-0.75%) |
Oct 23, 2019 | 8.566 | 8.590 | 8.545 | 8.565 | 24,695 | -0.05(-0.54%) |
Oct 22, 2019 | 8.585 | 8.612 | 8.585 | 8.612 | 207 | +0.01(+0.14%) |
Oct 21, 2019 | 8.615 | 8.634 | 8.580 | 8.600 | 18,204 | +0.02(+0.22%) |
Oct 18, 2019 | 8.589 | 8.589 | 8.545 | 8.580 | 3,741 | -0.06(-0.68%) |
Oct 17, 2019 | 8.673 | 8.673 | 8.639 | 8.639 | 2,846 | -0.01(-0.17%) |
Oct 16, 2019 | 8.654 | 8.654 | 8.654 | 8.654 | 198 | +0.01(+0.13%) |
Oct 15, 2019 | 8.644 | 8.661 | 8.643 | 8.643 | 1,308 | +0.04(+0.44%) |
Oct 14, 2019 | 8.605 | 8.605 | 8.605 | 8.605 | 271 | -0.05(-0.57%) |
Oct 11, 2019 | 8.624 | 8.654 | 8.615 | 8.654 | 5,459 | +0.17(+1.98%) |
Oct 10, 2019 | 8.486 | 8.496 | 8.486 | 8.486 | 1,530 | +0.05(+0.59%) |
Oct 09, 2019 | 8.394 | 8.436 | 8.394 | 8.436 | 1,296 | +0.06(+0.76%) |
Oct 08, 2019 | 8.357 | 8.405 | 8.344 | 8.372 | 2,488 | -0.09(-1.08%) |
Oct 07, 2019 | 8.476 | 8.496 | 8.452 | 8.464 | 26,732 | +0.01(+0.15%) |
Oct 04, 2019 | 8.433 | 8.466 | 8.432 | 8.451 | 1,516 | +0.02(+0.23%) |
Oct 03, 2019 | 8.382 | 8.466 | 8.382 | 8.432 | 3,778 | +0.03(+0.41%) |
Oct 02, 2019 | 8.387 | 8.436 | 8.387 | 8.397 | 2,788 | -0.17(-1.96%) |
Oct 01, 2019 | 8.605 | 8.610 | 8.565 | 8.565 | 2,540 | -0.04(-0.46%) |
Sep 30, 2019 | 8.624 | 8.621 | 8.605 | 8.605 | 337 | +0.21(+2.47%) |
Sep 27, 2019 | 8.449 | 8.449 | 8.367 | 8.398 | 29,826 | -0.04(-0.52%) |
Sep 26, 2019 | 8.424 | 8.455 | 8.410 | 8.441 | 2,330 | -0.03(-0.37%) |
Sep 25, 2019 | 8.417 | 8.473 | 8.417 | 8.473 | 10,835 | +0.05(+0.55%) |
Sep 24, 2019 | 8.507 | 8.507 | 8.427 | 8.427 | 1,286 | -0.15(-1.73%) |
Sep 23, 2019 | 8.486 | 8.575 | 8.486 | 8.575 | 2,261 | -0.06(-0.69%) |
Sep 20, 2019 | 8.674 | 8.674 | 8.634 | 8.634 | 1,516 | -0.13(-1.47%) |
Sep 19, 2019 | 8.842 | 8.852 | 8.763 | 8.763 | 2,888 | -0.04(-0.45%) |
Sep 18, 2019 | 8.832 | 8.834 | 8.802 | 8.802 | 1,337 | -0.04(-0.50%) |
Sep 17, 2019 | 8.832 | 8.847 | 8.832 | 8.847 | 2,036 | -0.16(-1.76%) |
Sep 16, 2019 | 9.040 | 9.040 | 8.999 | 9.005 | 4,153 | -0.02(-0.22%) |
Sep 13, 2019 | 9.025 | 9.025 | 9.025 | 9.025 | 101 | +0.05(+0.58%) |
Sep 12, 2019 | 8.961 | 8.975 | 8.961 | 8.973 | 1,045 | +0.02(+0.24%) |
Sep 11, 2019 | 8.901 | 8.951 | 8.901 | 8.951 | 305 | +0.07(+0.84%) |
Sep 10, 2019 | 8.851 | 8.877 | 8.846 | 8.877 | 2,167 | +0.14(+1.59%) |
Sep 09, 2019 | 8.739 | 8.739 | 8.738 | 8.738 | 290 | +0.05(+0.63%) |
Sep 06, 2019 | 8.694 | 8.723 | 8.684 | 8.684 | 29,624 | +0.07(+0.86%) |
Sep 05, 2019 | 8.615 | 8.634 | 8.610 | 8.610 | 407 | +0.15(+1.81%) |
Sep 04, 2019 | 8.407 | 8.483 | 8.407 | 8.456 | 1,849 | +0.09(+1.06%) |
Sep 03, 2019 | 8.367 | 8.367 | 8.367 | 8.367 | 27 | -0.12(-1.39%) |
Aug 30, 2019 | 8.476 | 8.496 | 8.464 | 8.485 | 4,044 | +0.05(+0.61%) |
Aug 29, 2019 | 8.397 | 8.456 | 8.397 | 8.434 | 20,638 | +0.13(+1.52%) |
Aug 28, 2019 | 8.258 | 8.308 | 8.258 | 8.308 | 430 | +0.05(+0.66%) |
Aug 27, 2019 | 8.232 | 8.254 | 8.232 | 8.254 | 283 | +0.02(+0.30%) |
Aug 26, 2019 | 8.219 | 8.229 | 8.205 | 8.229 | 46,515 | +0.01(+0.12%) |
Aug 23, 2019 | 8.446 | 8.446 | 8.217 | 8.219 | 2,729 | -0.20(-2.35%) |
Aug 22, 2019 | 8.436 | 8.436 | 8.397 | 8.417 | 1,442 | -0.04(-0.47%) |
Aug 21, 2019 | 8.494 | 8.494 | 8.427 | 8.456 | 1,225 | +0.03(+0.41%) |
Aug 20, 2019 | 8.435 | 8.439 | 8.422 | 8.422 | 437 | -0.08(-0.99%) |
Aug 19, 2019 | 8.470 | 8.506 | 8.470 | 8.506 | 1,125 | +0.06(+0.76%) |
Aug 16, 2019 | 8.399 | 8.441 | 8.377 | 8.441 | 52,475 | +0.08(+1.01%) |
Aug 15, 2019 | 8.328 | 8.357 | 8.318 | 8.357 | 2,559 | -0.05(-0.58%) |
Aug 14, 2019 | 8.459 | 8.459 | 8.406 | 8.406 | 2,574 | -0.31(-3.58%) |
Aug 13, 2019 | 8.747 | 8.747 | 8.718 | 8.718 | 282 | +0.04(+0.51%) |
Aug 12, 2019 | 8.852 | 8.852 | 8.674 | 8.674 | 222 | -0.18(-2.07%) |
Aug 09, 2019 | 8.896 | 8.896 | 8.858 | 8.858 | 1,011 | -0.07(-0.77%) |
Aug 08, 2019 | 8.870 | 8.926 | 8.870 | 8.926 | 190 | +0.18(+2.02%) |
Aug 07, 2019 | 8.681 | 8.749 | 8.657 | 8.749 | 3,823 | -0.04(-0.44%) |
Aug 06, 2019 | 8.812 | 8.812 | 8.722 | 8.788 | 4,610 | -0.04(-0.50%) |
Aug 05, 2019 | 8.951 | 8.961 | 8.831 | 8.832 | 2,714 | -0.29(-3.20%) |
Aug 02, 2019 | 9.129 | 9.129 | 9.089 | 9.124 | 20,019 | -0.09(-0.97%) |