Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.557 | 8.579 | 8.550 | 8.550 | 173,734 | -0.02(-0.25%) |
Nov 27, 2019 | 8.557 | 8.575 | 8.550 | 8.572 | 275,230 | +0.01(+0.17%) |
Nov 26, 2019 | 8.550 | 8.572 | 8.550 | 8.557 | 267,379 | -0.01(-0.17%) |
Nov 25, 2019 | 8.572 | 8.572 | 8.543 | 8.572 | 203,763 | +0.00(+0.00%) |
Nov 22, 2019 | 8.557 | 8.572 | 8.543 | 8.572 | 152,314 | +0.01(+0.17%) |
Nov 21, 2019 | 8.557 | 8.572 | 8.536 | 8.557 | 164,512 | +0.00(+0.00%) |
Nov 20, 2019 | 8.550 | 8.579 | 8.529 | 8.557 | 172,516 | +0.01(+0.08%) |
Nov 19, 2019 | 8.586 | 8.600 | 8.550 | 8.550 | 198,973 | -0.04(-0.42%) |
Nov 18, 2019 | 8.579 | 8.607 | 8.572 | 8.586 | 306,190 | +0.01(+0.17%) |
Nov 15, 2019 | 8.572 | 8.593 | 8.566 | 8.572 | 230,012 | +0.01(+0.17%) |
Nov 14, 2019 | 8.550 | 8.579 | 8.543 | 8.557 | 269,142 | +0.00(+0.00%) |
Nov 13, 2019 | 8.536 | 8.572 | 8.529 | 8.557 | 283,178 | +0.03(+0.33%) |
Nov 12, 2019 | 8.529 | 8.536 | 8.507 | 8.529 | 140,721 | +0.00(+0.00%) |
Nov 11, 2019 | 8.572 | 8.572 | 8.493 | 8.529 | 368,274 | -0.04(-0.50%) |
Nov 08, 2019 | 8.536 | 8.572 | 8.529 | 8.572 | 202,993 | +0.04(+0.42%) |
Nov 07, 2019 | 8.572 | 8.572 | 8.529 | 8.536 | 107,391 | -0.01(-0.12%) |
Nov 06, 2019 | 8.568 | 8.582 | 8.539 | 8.546 | 271,862 | -0.01(-0.17%) |
Nov 05, 2019 | 8.575 | 8.582 | 8.561 | 8.561 | 142,705 | -0.01(-0.17%) |
Nov 04, 2019 | 8.553 | 8.589 | 8.541 | 8.575 | 258,000 | +0.02(+0.25%) |
Nov 01, 2019 | 8.518 | 8.557 | 8.518 | 8.553 | 219,025 | +0.05(+0.58%) |
Oct 31, 2019 | 8.525 | 8.532 | 8.497 | 8.504 | 182,331 | -0.02(-0.25%) |
Oct 30, 2019 | 8.518 | 8.532 | 8.502 | 8.525 | 124,084 | +0.01(+0.17%) |
Oct 29, 2019 | 8.532 | 8.534 | 8.484 | 8.511 | 206,573 | -0.03(-0.33%) |
Oct 28, 2019 | 8.546 | 8.553 | 8.525 | 8.539 | 173,411 | +0.00(+0.00%) |
Oct 25, 2019 | 8.525 | 8.561 | 8.511 | 8.539 | 173,418 | +0.02(+0.25%) |
Oct 24, 2019 | 8.518 | 8.525 | 8.504 | 8.518 | 119,337 | +0.00(+0.00%) |
Oct 23, 2019 | 8.532 | 8.546 | 8.482 | 8.518 | 140,736 | +0.00(+0.00%) |
Oct 22, 2019 | 8.518 | 8.543 | 8.511 | 8.518 | 184,475 | +0.01(+0.08%) |
Oct 21, 2019 | 8.532 | 8.539 | 8.511 | 8.511 | 227,880 | +0.00(+0.00%) |
Oct 18, 2019 | 8.525 | 8.546 | 8.490 | 8.511 | 240,561 | +0.00(+0.00%) |
Oct 17, 2019 | 8.482 | 8.525 | 8.482 | 8.511 | 117,562 | +0.03(+0.33%) |
Oct 16, 2019 | 8.461 | 8.497 | 8.453 | 8.482 | 239,707 | +0.04(+0.51%) |
Oct 15, 2019 | 8.447 | 8.461 | 8.426 | 8.440 | 106,897 | +0.01(+0.08%) |
Oct 14, 2019 | 8.404 | 8.443 | 8.397 | 8.433 | 156,595 | +0.04(+0.42%) |
Oct 11, 2019 | 8.426 | 8.433 | 8.390 | 8.397 | 143,295 | -0.01(-0.17%) |
Oct 10, 2019 | 8.433 | 8.440 | 8.390 | 8.411 | 113,724 | +0.00(+0.00%) |
Oct 09, 2019 | 8.440 | 8.447 | 8.397 | 8.411 | 125,864 | -0.02(-0.25%) |
Oct 08, 2019 | 8.418 | 8.454 | 8.390 | 8.433 | 198,333 | +0.01(+0.17%) |
Oct 07, 2019 | 8.433 | 8.450 | 8.397 | 8.418 | 247,730 | -0.01(-0.17%) |
Oct 04, 2019 | 8.447 | 8.447 | 8.411 | 8.433 | 237,887 | +0.00(+0.00%) |
Oct 03, 2019 | 8.433 | 8.447 | 8.383 | 8.433 | 153,088 | +0.01(+0.13%) |
Oct 02, 2019 | 8.429 | 8.443 | 8.372 | 8.422 | 333,519 | -0.03(-0.33%) |
Oct 01, 2019 | 8.471 | 8.471 | 8.429 | 8.450 | 220,229 | -0.02(-0.25%) |
Sep 30, 2019 | 8.457 | 8.478 | 8.443 | 8.471 | 279,220 | +0.01(+0.08%) |
Sep 27, 2019 | 8.464 | 8.478 | 8.443 | 8.464 | 186,690 | +0.00(+0.00%) |
Sep 26, 2019 | 8.478 | 8.478 | 8.443 | 8.464 | 142,428 | -0.01(-0.08%) |
Sep 25, 2019 | 8.457 | 8.480 | 8.450 | 8.471 | 170,581 | -0.01(-0.08%) |
Sep 24, 2019 | 8.457 | 8.492 | 8.415 | 8.478 | 317,413 | +0.02(+0.25%) |
Sep 23, 2019 | 8.457 | 8.506 | 8.457 | 8.457 | 284,342 | +0.01(+0.08%) |
Sep 20, 2019 | 8.457 | 8.458 | 8.443 | 8.450 | 169,139 | +0.01(+0.17%) |
Sep 19, 2019 | 8.429 | 8.443 | 8.400 | 8.436 | 141,570 | +0.02(+0.25%) |
Sep 18, 2019 | 8.393 | 8.436 | 8.379 | 8.415 | 178,917 | +0.05(+0.59%) |
Sep 17, 2019 | 8.358 | 8.379 | 8.351 | 8.365 | 102,903 | +0.01(+0.08%) |
Sep 16, 2019 | 8.337 | 8.372 | 8.337 | 8.358 | 146,030 | +0.05(+0.60%) |
Sep 13, 2019 | 8.330 | 8.337 | 8.302 | 8.309 | 200,136 | -0.01(-0.17%) |
Sep 12, 2019 | 8.316 | 8.344 | 8.295 | 8.323 | 140,827 | +0.01(+0.08%) |
Sep 11, 2019 | 8.344 | 8.347 | 8.295 | 8.316 | 195,620 | +0.00(+0.00%) |
Sep 10, 2019 | 8.309 | 8.344 | 8.302 | 8.316 | 167,051 | +0.01(+0.09%) |
Sep 09, 2019 | 8.316 | 8.323 | 8.280 | 8.309 | 200,801 | -0.01(-0.09%) |
Sep 06, 2019 | 8.302 | 8.330 | 8.295 | 8.316 | 312,377 | +0.03(+0.34%) |
Sep 05, 2019 | 8.295 | 8.316 | 8.273 | 8.287 | 212,873 | +0.03(+0.30%) |
Sep 04, 2019 | 8.213 | 8.269 | 8.200 | 8.262 | 296,153 | +0.08(+0.94%) |