Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.523 | 8.530 | 8.495 | 8.502 | 182,375 | -0.02(-0.25%) |
Oct 30, 2019 | 8.516 | 8.530 | 8.500 | 8.523 | 124,113 | +0.01(+0.17%) |
Oct 29, 2019 | 8.530 | 8.532 | 8.482 | 8.509 | 206,622 | -0.03(-0.33%) |
Oct 28, 2019 | 8.544 | 8.551 | 8.523 | 8.537 | 173,452 | +0.00(+0.00%) |
Oct 25, 2019 | 8.523 | 8.559 | 8.509 | 8.537 | 173,459 | +0.02(+0.25%) |
Oct 24, 2019 | 8.516 | 8.523 | 8.502 | 8.516 | 119,366 | +0.00(+0.00%) |
Oct 23, 2019 | 8.530 | 8.544 | 8.480 | 8.516 | 140,770 | +0.00(+0.00%) |
Oct 22, 2019 | 8.516 | 8.541 | 8.509 | 8.516 | 184,519 | +0.01(+0.08%) |
Oct 21, 2019 | 8.530 | 8.537 | 8.509 | 8.509 | 227,935 | +0.00(+0.00%) |
Oct 18, 2019 | 8.523 | 8.544 | 8.487 | 8.509 | 240,619 | +0.00(+0.00%) |
Oct 17, 2019 | 8.480 | 8.523 | 8.480 | 8.509 | 117,590 | +0.03(+0.34%) |
Oct 16, 2019 | 8.459 | 8.495 | 8.451 | 8.480 | 239,764 | +0.04(+0.50%) |
Oct 15, 2019 | 8.445 | 8.459 | 8.424 | 8.438 | 106,922 | +0.01(+0.08%) |
Oct 14, 2019 | 8.402 | 8.441 | 8.395 | 8.431 | 156,633 | +0.04(+0.42%) |
Oct 11, 2019 | 8.424 | 8.431 | 8.388 | 8.395 | 143,329 | -0.01(-0.17%) |
Oct 10, 2019 | 8.431 | 8.438 | 8.388 | 8.409 | 113,751 | +0.00(+0.00%) |
Oct 09, 2019 | 8.438 | 8.445 | 8.395 | 8.409 | 125,895 | -0.02(-0.25%) |
Oct 08, 2019 | 8.416 | 8.452 | 8.388 | 8.431 | 198,380 | +0.01(+0.17%) |
Oct 07, 2019 | 8.431 | 8.448 | 8.395 | 8.416 | 247,790 | -0.01(-0.17%) |
Oct 04, 2019 | 8.445 | 8.445 | 8.409 | 8.431 | 237,944 | +0.00(+0.00%) |
Oct 03, 2019 | 8.431 | 8.445 | 8.381 | 8.431 | 153,124 | +0.01(+0.13%) |
Oct 02, 2019 | 8.427 | 8.441 | 8.370 | 8.420 | 333,599 | -0.03(-0.33%) |
Oct 01, 2019 | 8.469 | 8.469 | 8.427 | 8.448 | 220,282 | -0.02(-0.25%) |
Sep 30, 2019 | 8.455 | 8.476 | 8.441 | 8.469 | 279,287 | +0.01(+0.08%) |
Sep 27, 2019 | 8.462 | 8.476 | 8.441 | 8.462 | 186,735 | +0.00(+0.00%) |
Sep 26, 2019 | 8.476 | 8.476 | 8.441 | 8.462 | 142,462 | -0.01(-0.08%) |
Sep 25, 2019 | 8.455 | 8.478 | 8.448 | 8.469 | 170,622 | -0.01(-0.08%) |
Sep 24, 2019 | 8.455 | 8.490 | 8.413 | 8.476 | 317,489 | +0.02(+0.25%) |
Sep 23, 2019 | 8.455 | 8.504 | 8.455 | 8.455 | 284,411 | +0.01(+0.08%) |
Sep 20, 2019 | 8.455 | 8.456 | 8.441 | 8.448 | 169,180 | +0.01(+0.17%) |
Sep 19, 2019 | 8.427 | 8.441 | 8.398 | 8.434 | 141,604 | +0.02(+0.25%) |
Sep 18, 2019 | 8.391 | 8.434 | 8.377 | 8.413 | 178,960 | +0.05(+0.59%) |
Sep 17, 2019 | 8.356 | 8.377 | 8.349 | 8.363 | 102,928 | +0.01(+0.08%) |
Sep 16, 2019 | 8.335 | 8.370 | 8.335 | 8.356 | 146,065 | +0.05(+0.60%) |
Sep 13, 2019 | 8.328 | 8.335 | 8.300 | 8.307 | 200,184 | -0.01(-0.17%) |
Sep 12, 2019 | 8.314 | 8.342 | 8.293 | 8.321 | 140,861 | +0.01(+0.08%) |
Sep 11, 2019 | 8.342 | 8.345 | 8.293 | 8.314 | 195,667 | +0.00(+0.00%) |
Sep 10, 2019 | 8.307 | 8.342 | 8.300 | 8.314 | 167,092 | +0.01(+0.08%) |
Sep 09, 2019 | 8.314 | 8.321 | 8.278 | 8.307 | 200,850 | -0.01(-0.08%) |
Sep 06, 2019 | 8.300 | 8.328 | 8.293 | 8.314 | 312,452 | +0.03(+0.34%) |
Sep 05, 2019 | 8.293 | 8.314 | 8.271 | 8.285 | 212,924 | +0.03(+0.30%) |
Sep 04, 2019 | 8.211 | 8.267 | 8.198 | 8.260 | 296,224 | +0.08(+0.94%) |
Sep 03, 2019 | 8.218 | 8.232 | 8.176 | 8.183 | 222,282 | -0.01(-0.09%) |
Aug 30, 2019 | 8.260 | 8.273 | 8.190 | 8.190 | 249,710 | -0.06(-0.77%) |
Aug 29, 2019 | 8.218 | 8.267 | 8.218 | 8.253 | 178,155 | +0.05(+0.60%) |
Aug 28, 2019 | 8.183 | 8.218 | 8.183 | 8.204 | 113,951 | +0.01(+0.17%) |
Aug 27, 2019 | 8.246 | 8.260 | 8.190 | 8.190 | 245,160 | -0.05(-0.60%) |
Aug 26, 2019 | 8.246 | 8.267 | 8.225 | 8.239 | 206,210 | +0.00(+0.00%) |
Aug 23, 2019 | 8.260 | 8.281 | 8.204 | 8.239 | 146,067 | -0.03(-0.34%) |
Aug 22, 2019 | 8.281 | 8.287 | 8.253 | 8.267 | 117,486 | -0.01(-0.17%) |
Aug 21, 2019 | 8.274 | 8.305 | 8.274 | 8.281 | 108,928 | +0.02(+0.26%) |
Aug 20, 2019 | 8.267 | 8.284 | 8.246 | 8.260 | 147,471 | +0.01(+0.09%) |
Aug 19, 2019 | 8.204 | 8.296 | 8.204 | 8.253 | 231,753 | +0.08(+0.95%) |
Aug 16, 2019 | 8.197 | 8.225 | 8.163 | 8.176 | 176,534 | +0.01(+0.17%) |
Aug 15, 2019 | 8.197 | 8.232 | 8.151 | 8.162 | 216,104 | -0.04(-0.51%) |
Aug 14, 2019 | 8.253 | 8.281 | 8.176 | 8.204 | 249,462 | -0.09(-1.10%) |
Aug 13, 2019 | 8.288 | 8.345 | 8.274 | 8.296 | 224,971 | +0.01(+0.17%) |
Aug 12, 2019 | 8.373 | 8.373 | 8.246 | 8.281 | 212,557 | -0.11(-1.26%) |
Aug 09, 2019 | 8.359 | 8.401 | 8.338 | 8.387 | 226,647 | +0.04(+0.51%) |
Aug 08, 2019 | 8.324 | 8.366 | 8.324 | 8.345 | 122,998 | +0.02(+0.25%) |
Aug 07, 2019 | 8.303 | 8.324 | 8.253 | 8.324 | 285,686 | -0.01(-0.08%) |
Aug 06, 2019 | 8.288 | 8.345 | 8.288 | 8.331 | 231,775 | +0.06(+0.76%) |
Aug 05, 2019 | 8.359 | 8.359 | 8.253 | 8.267 | 363,482 | -0.15(-1.83%) |
Aug 02, 2019 | 8.415 | 8.429 | 8.366 | 8.422 | 220,383 | +0.01(+0.17%) |