Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.298 | 8.298 | 8.181 | 8.181 | 7,651 | -0.09(-1.11%) |
Nov 27, 2019 | 8.281 | 8.365 | 8.231 | 8.273 | 34,669 | +0.00(+0.05%) |
Nov 26, 2019 | 8.147 | 8.281 | 8.147 | 8.268 | 116,753 | +0.15(+1.80%) |
Nov 25, 2019 | 8.147 | 8.189 | 8.097 | 8.122 | 30,884 | -0.01(-0.10%) |
Nov 22, 2019 | 8.181 | 8.181 | 8.097 | 8.130 | 103,531 | -0.01(-0.10%) |
Nov 21, 2019 | 8.172 | 8.172 | 8.097 | 8.139 | 6,074 | +0.04(+0.52%) |
Nov 20, 2019 | 8.130 | 8.181 | 8.097 | 8.097 | 30,185 | -0.03(-0.41%) |
Nov 19, 2019 | 8.139 | 8.156 | 8.089 | 8.130 | 28,438 | +0.04(+0.52%) |
Nov 18, 2019 | 8.114 | 8.189 | 8.058 | 8.089 | 168,625 | +0.02(+0.21%) |
Nov 15, 2019 | 8.105 | 8.122 | 8.072 | 8.072 | 44,951 | +0.00(+0.00%) |
Nov 14, 2019 | 8.013 | 8.122 | 8.013 | 8.072 | 11,307 | -0.02(-0.21%) |
Nov 13, 2019 | 8.038 | 8.114 | 8.022 | 8.089 | 3,987 | +0.04(+0.52%) |
Nov 12, 2019 | 8.097 | 8.172 | 8.047 | 8.047 | 11,108 | +0.00(+0.00%) |
Nov 11, 2019 | 8.139 | 8.164 | 8.047 | 8.047 | 1,711 | -0.08(-1.03%) |
Nov 08, 2019 | 8.139 | 8.222 | 8.122 | 8.130 | 11,715 | -0.06(-0.71%) |
Nov 07, 2019 | 8.197 | 8.227 | 8.185 | 8.189 | 17,057 | +0.08(+1.03%) |
Nov 06, 2019 | 8.273 | 8.273 | 8.097 | 8.105 | 17,596 | -0.06(-0.72%) |
Nov 05, 2019 | 8.131 | 8.197 | 8.122 | 8.164 | 46,915 | +0.01(+0.10%) |
Nov 04, 2019 | 8.197 | 8.230 | 8.064 | 8.156 | 18,394 | -0.04(-0.51%) |
Nov 01, 2019 | 8.156 | 8.247 | 8.089 | 8.197 | 25,955 | +0.04(+0.51%) |
Oct 31, 2019 | 8.006 | 8.197 | 8.006 | 8.156 | 11,868 | +0.00(+0.00%) |
Oct 30, 2019 | 8.280 | 8.280 | 7.989 | 8.156 | 52,250 | -0.12(-1.51%) |
Oct 29, 2019 | 8.280 | 8.305 | 8.255 | 8.280 | 13,851 | +0.00(+0.00%) |
Oct 28, 2019 | 8.289 | 8.397 | 8.189 | 8.280 | 14,835 | +0.04(+0.45%) |
Oct 25, 2019 | 8.239 | 8.314 | 8.156 | 8.243 | 8,050 | +0.00(+0.05%) |
Oct 24, 2019 | 8.056 | 8.297 | 8.056 | 8.239 | 26,911 | +0.12(+1.43%) |
Oct 23, 2019 | 8.147 | 8.147 | 8.056 | 8.122 | 10,227 | +0.10(+1.24%) |
Oct 22, 2019 | 8.056 | 8.181 | 7.964 | 8.022 | 9,328 | -0.09(-1.13%) |
Oct 21, 2019 | 8.097 | 8.189 | 8.072 | 8.114 | 17,063 | +0.08(+1.04%) |
Oct 18, 2019 | 7.948 | 8.114 | 7.948 | 8.031 | 31,602 | +0.02(+0.21%) |
Oct 17, 2019 | 8.106 | 8.106 | 7.939 | 8.014 | 11,670 | -0.10(-1.23%) |
Oct 16, 2019 | 8.131 | 8.147 | 8.047 | 8.114 | 10,924 | +0.00(+0.00%) |
Oct 15, 2019 | 8.081 | 8.156 | 8.056 | 8.114 | 7,286 | +0.00(+0.00%) |
Oct 14, 2019 | 8.031 | 8.139 | 7.989 | 8.114 | 8,363 | +0.01(+0.10%) |
Oct 11, 2019 | 8.147 | 8.239 | 8.106 | 8.106 | 23,912 | -0.02(-0.20%) |
Oct 10, 2019 | 8.122 | 8.222 | 8.097 | 8.122 | 24,337 | +0.01(+0.10%) |
Oct 09, 2019 | 7.956 | 8.189 | 7.956 | 8.114 | 21,344 | +0.17(+2.09%) |
Oct 08, 2019 | 8.089 | 8.114 | 7.931 | 7.948 | 50,003 | -0.20(-2.45%) |
Oct 07, 2019 | 8.156 | 8.168 | 8.097 | 8.147 | 11,219 | +0.05(+0.62%) |
Oct 04, 2019 | 8.131 | 8.164 | 7.997 | 8.097 | 34,486 | -0.01(-0.10%) |
Oct 03, 2019 | 7.997 | 8.181 | 7.956 | 8.106 | 32,603 | +0.03(+0.41%) |
Oct 02, 2019 | 7.785 | 8.131 | 7.785 | 8.072 | 45,528 | +0.12(+1.46%) |
Oct 01, 2019 | 8.114 | 8.230 | 7.948 | 7.956 | 56,938 | -0.18(-2.25%) |
Sep 30, 2019 | 8.206 | 8.222 | 8.122 | 8.139 | 28,380 | +0.00(+0.00%) |
Sep 27, 2019 | 8.189 | 8.214 | 8.122 | 8.139 | 19,346 | -0.03(-0.41%) |
Sep 26, 2019 | 8.305 | 8.364 | 8.081 | 8.172 | 122,287 | -0.19(-2.29%) |
Sep 25, 2019 | 8.206 | 8.430 | 8.206 | 8.364 | 47,424 | +0.17(+2.03%) |
Sep 24, 2019 | 8.272 | 8.447 | 8.089 | 8.197 | 33,016 | -0.01(-0.10%) |
Sep 23, 2019 | 8.222 | 8.330 | 8.114 | 8.206 | 42,412 | +0.02(+0.20%) |
Sep 20, 2019 | 8.380 | 8.488 | 8.147 | 8.189 | 467,195 | -0.21(-2.48%) |
Sep 19, 2019 | 8.322 | 8.488 | 8.272 | 8.397 | 153,876 | -0.05(-0.59%) |
Sep 18, 2019 | 8.405 | 8.488 | 8.405 | 8.447 | 84,942 | +0.06(+0.69%) |
Sep 17, 2019 | 8.322 | 8.522 | 8.098 | 8.389 | 185,241 | -0.01(-0.10%) |
Sep 16, 2019 | 8.239 | 8.480 | 8.239 | 8.397 | 137,519 | +0.14(+1.71%) |
Sep 13, 2019 | 8.297 | 8.322 | 8.103 | 8.255 | 63,085 | -0.02(-0.30%) |
Sep 12, 2019 | 8.239 | 8.322 | 8.189 | 8.280 | 82,248 | +0.07(+0.81%) |
Sep 11, 2019 | 8.206 | 8.272 | 8.114 | 8.214 | 72,452 | +0.02(+0.30%) |
Sep 10, 2019 | 7.906 | 8.280 | 7.823 | 8.189 | 72,569 | +0.25(+3.14%) |
Sep 09, 2019 | 7.798 | 8.064 | 7.590 | 7.939 | 74,078 | +0.23(+3.02%) |
Sep 06, 2019 | 7.681 | 7.831 | 7.640 | 7.706 | 10,574 | +0.02(+0.22%) |
Sep 05, 2019 | 7.656 | 7.864 | 7.561 | 7.690 | 10,670 | +0.11(+1.43%) |
Sep 04, 2019 | 7.789 | 7.856 | 7.477 | 7.581 | 21,049 | -0.18(-2.36%) |